KissMeData/084440/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,195600,51303978,1601,1601,1601,1601,1799
20231228,195500,51303978,1601,1601,1601,1601,0
20231228,195400,51303978,1601,1601,1601,1601,0
20231228,195300,51303978,1601,1601,1601,1601,0
20231228,195200,51303978,1601,1601,1601,1601,0
20231228,195100,51303978,1601,1601,1601,1601,0
20231228,195000,51303978,1601,1601,1601,1601,0
20231228,194900,51303978,1601,1601,1601,1601,0
20231228,194800,51303978,1601,1601,1601,1601,0
20231228,194700,51303978,1601,1601,1601,1601,0
20231228,194600,51303978,1601,1601,1601,1601,0
20231228,194500,51303978,1601,1601,1601,1601,0
20231228,194400,51303978,1601,1601,1601,1601,0
20231228,194300,51303978,1601,1601,1601,1601,0
20231228,194200,51303978,1601,1601,1601,1601,0
20231228,194100,51303978,1601,1601,1601,1601,0
20231228,194000,51303978,1601,1601,1601,1601,0
20231228,193900,51303978,1601,1601,1601,1601,0
20231228,193800,51303978,1601,1601,1601,1601,0
20231228,193700,51303978,1601,1601,1601,1601,0
20231228,193600,51303978,1601,1601,1601,1601,0
20231228,193500,51303978,1601,1601,1601,1601,0
20231228,193400,51303978,1601,1601,1601,1601,0
20231228,193300,51303978,1601,1601,1601,1601,0
20231228,193200,51303978,1601,1601,1601,1601,0
20231228,193100,51303978,1601,1601,1601,1601,0
20231228,193000,51303978,1601,1601,1601,1601,0
20231228,192900,51303978,1601,1601,1601,1601,0
20231228,192800,51303978,1601,1601,1601,1601,0
20231228,192700,51303978,1601,1601,1601,1601,0
20231228,192600,51303978,1601,1601,1601,1601,1799
20231228,192500,51303978,1601,1601,1601,1601,0
20231228,192400,51303978,1601,1601,1601,1601,0
20231228,192300,51303978,1601,1601,1601,1601,0
20231228,192200,51303978,1601,1601,1601,1601,0
20231228,192100,51303978,1601,1601,1601,1601,0
20231228,192000,51303978,1601,1601,1601,1601,0
20231228,191900,51303978,1601,1601,1601,1601,0
20231228,191800,51303978,1601,1601,1601,1601,0
20231228,191700,51303978,1601,1601,1601,1601,0
20231228,191600,51303978,1601,1601,1601,1601,0
20231228,191500,51303978,1601,1601,1601,1601,0
20231228,191400,51303978,1601,1601,1601,1601,0
20231228,191300,51303978,1601,1601,1601,1601,0
20231228,191200,51303978,1601,1601,1601,1601,0
20231228,191100,51303978,1601,1601,1601,1601,0
20231228,191000,51303978,1601,1601,1601,1601,0
20231228,190900,51303978,1601,1601,1601,1601,0
20231228,190800,51303978,1601,1601,1601,1601,0
20231228,190700,51303978,1601,1601,1601,1601,0
20231228,190600,51303978,1601,1601,1601,1601,0
20231228,190500,51303978,1601,1601,1601,1601,0
20231228,190400,51303978,1601,1601,1601,1601,0
20231228,190300,51303978,1601,1601,1601,1601,0
20231228,190200,51303978,1601,1601,1601,1601,0
20231228,190100,51303978,1601,1601,1601,1601,0
20231228,190000,51303978,1601,1601,1601,1601,0
20231228,185900,51303978,1601,1601,1601,1601,0
20231228,185800,51303978,1601,1601,1601,1601,0
20231228,185700,51303978,1601,1601,1601,1601,0
20231228,185600,51303978,1601,1601,1601,1601,1799
20231228,185500,51303978,1601,1601,1601,1601,0
20231228,185400,51303978,1601,1601,1601,1601,0
20231228,185300,51303978,1601,1601,1601,1601,0
20231228,185200,51303978,1601,1601,1601,1601,0
20231228,185100,51303978,1601,1601,1601,1601,0
20231228,185000,51303978,1601,1601,1601,1601,0
20231228,184900,51303978,1601,1601,1601,1601,0
20231228,184800,51303978,1601,1601,1601,1601,0
20231228,184700,51303978,1601,1601,1601,1601,0
20231228,184600,51303978,1601,1601,1601,1601,0
20231228,184500,51303978,1601,1601,1601,1601,0
20231228,184400,51303978,1601,1601,1601,1601,0
20231228,184300,51303978,1601,1601,1601,1601,0
20231228,184200,51303978,1601,1601,1601,1601,0
20231228,184100,51303978,1601,1601,1601,1601,0
20231228,184000,51303978,1601,1601,1601,1601,0
20231228,183900,51303978,1601,1601,1601,1601,0
20231228,183800,51303978,1601,1601,1601,1601,0
20231228,183700,51303978,1601,1601,1601,1601,0
20231228,183600,51303978,1601,1601,1601,1601,0
20231228,183500,51303978,1601,1601,1601,1601,0
20231228,183400,51303978,1601,1601,1601,1601,0
20231228,183300,51303978,1601,1601,1601,1601,0
20231228,183200,51303978,1601,1601,1601,1601,0
20231228,183100,51303978,1601,1601,1601,1601,0
20231228,183000,51303978,1601,1601,1601,1601,0
20231228,182900,51303978,1601,1601,1601,1601,0
20231228,182800,51303978,1601,1601,1601,1601,0
20231228,182700,51303978,1601,1601,1601,1601,0
20231228,182600,51303978,1601,1601,1601,1601,1799
20231228,182500,51303978,1601,1601,1601,1601,0
20231228,182400,51303978,1601,1601,1601,1601,0
20231228,182300,51303978,1601,1601,1601,1601,0
20231228,182200,51303978,1601,1601,1601,1601,0
20231228,182100,51303978,1601,1601,1601,1601,0
20231228,182000,51303978,1601,1601,1601,1601,0
20231228,181900,51303978,1601,1601,1601,1601,0
20231228,181800,51303978,1601,1601,1601,1601,0
20231228,181700,51303978,1601,1601,1601,1601,0
20231228,181600,51303978,1601,1601,1601,1601,0
20231228,181500,51303978,1601,1601,1601,1601,0
20231228,181400,51303978,1601,1601,1601,1601,0
20231228,181300,51303978,1601,1601,1601,1601,0
20231228,181200,51303978,1601,1601,1601,1601,0
20231228,181100,51303978,1601,1601,1601,1601,0
20231228,181000,51303978,1601,1601,1601,1601,0
20231228,180900,51303978,1601,1601,1601,1601,0
20231228,180800,51303978,1601,1601,1601,1601,0
20231228,180700,51303978,1601,1601,1601,1601,0
20231228,180600,51303978,1601,1601,1601,1601,0
20231228,180500,51303978,1601,1601,1601,1601,0
20231228,180400,51303978,1601,1601,1601,1601,0
20231228,180300,51303978,1601,1601,1601,1601,0
20231228,180200,51303978,1601,1601,1601,1601,0
20231228,180100,51303978,1601,1601,1601,1601,0
20231228,180000,51303978,1601,1601,1601,1601,0
20231228,175900,51303978,1601,1601,1601,1601,0
20231228,175800,51303978,1601,1601,1601,1601,0
20231228,175700,51303978,1601,1601,1601,1601,0
20231228,175600,51303978,1601,1601,1601,1601,1799
20231228,175500,51303978,1601,1601,1601,1601,0
20231228,175400,51303978,1601,1601,1601,1601,0
20231228,175300,51303978,1601,1601,1601,1601,0
20231228,175200,51303978,1601,1601,1601,1601,0
20231228,175100,51303978,1601,1601,1601,1601,0
20231228,175000,51303978,1601,1601,1601,1601,0
20231228,174900,51303978,1601,1601,1601,1601,0
20231228,174800,51303978,1601,1601,1601,1601,0
20231228,174700,51303978,1601,1601,1601,1601,0
20231228,174600,51303978,1601,1601,1601,1601,0
20231228,174500,51303978,1601,1601,1601,1601,0
20231228,174400,51303978,1601,1601,1601,1601,0
20231228,174300,51303978,1601,1601,1601,1601,0
20231228,174200,51303978,1601,1601,1601,1601,0
20231228,174100,51303978,1601,1601,1601,1601,0
20231228,174000,51303978,1601,1601,1601,1601,0
20231228,173900,51303978,1601,1601,1601,1601,0
20231228,173800,51303978,1601,1601,1601,1601,0
20231228,173700,51303978,1601,1601,1601,1601,0
20231228,173600,51303978,1601,1601,1601,1601,0
20231228,173500,51303978,1601,1601,1601,1601,0
20231228,173400,51303978,1601,1601,1601,1601,0
20231228,173300,51303978,1601,1601,1601,1601,0
20231228,173200,51303978,1601,1601,1601,1601,0
20231228,173100,51303978,1601,1601,1601,1601,0
20231228,173000,51303978,1601,1601,1601,1601,0
20231228,172900,51303978,1601,1601,1601,1601,0
20231228,172800,51303978,1601,1601,1601,1601,0
20231228,172700,51303978,1601,1601,1601,1601,0
20231228,172600,51303978,1601,1601,1601,1601,1799
20231228,172500,51303978,1601,1601,1601,1601,0
20231228,172400,51303978,1601,1601,1601,1601,0
20231228,172300,51303978,1601,1601,1601,1601,0
20231228,172200,51303978,1601,1601,1601,1601,0
20231228,172100,51303978,1601,1601,1601,1601,0
20231228,172000,51303978,1601,1601,1601,1601,0
20231228,171900,51303978,1601,1601,1601,1601,0
20231228,171800,51303978,1601,1601,1601,1601,0
20231228,171700,51303978,1601,1601,1601,1601,0
20231228,171600,51303978,1601,1601,1601,1601,0
20231228,171500,51303978,1601,1601,1601,1601,0
20231228,171400,51303978,1601,1601,1601,1601,0
20231228,171300,51303978,1601,1601,1601,1601,0
20231228,171200,51303978,1601,1601,1601,1601,0
20231228,171100,51303978,1601,1601,1601,1601,0
20231228,171000,51303978,1601,1601,1601,1601,0
20231228,170900,51303978,1601,1601,1601,1601,0
20231228,170800,51303978,1601,1601,1601,1601,0
20231228,170700,51303978,1601,1601,1601,1601,0
20231228,170600,51303978,1601,1601,1601,1601,0
20231228,170500,51303978,1601,1601,1601,1601,0
20231228,170400,51303978,1601,1601,1601,1601,0
20231228,170300,51303978,1601,1601,1601,1601,0
20231228,170200,51303978,1601,1601,1601,1601,0
20231228,170100,51303978,1601,1601,1601,1601,0
20231228,170000,51303978,1601,1601,1601,1601,0
20231228,165900,51303978,1601,1601,1601,1601,0
20231228,165800,51303978,1601,1601,1601,1601,0
20231228,165700,51303978,1601,1601,1601,1601,0
20231228,165600,51303978,1601,1601,1601,1601,1799
20231228,165500,51303978,1601,1601,1601,1601,0
20231228,165400,51303978,1601,1601,1601,1601,0
20231228,165300,51303978,1601,1601,1601,1601,0
20231228,165200,51303978,1601,1601,1601,1601,0
20231228,165100,51303978,1601,1601,1601,1601,0
20231228,165000,51303978,1601,1601,1601,1601,0
20231228,164900,51303978,1601,1601,1601,1601,0
20231228,164800,51303978,1601,1601,1601,1601,0
20231228,164700,51303978,1601,1601,1601,1601,0
20231228,164600,51303978,1601,1601,1601,1601,0
20231228,164500,51303978,1601,1601,1601,1601,0
20231228,164400,51303978,1601,1601,1601,1601,0
20231228,164300,51303978,1601,1601,1601,1601,0
20231228,164200,51303978,1601,1601,1601,1601,0
20231228,164100,51303978,1601,1601,1601,1601,0
20231228,164000,51303978,1601,1601,1601,1601,0
20231228,163900,51303978,1601,1601,1601,1601,0
20231228,163800,51303978,1601,1601,1601,1601,0
20231228,163700,51303978,1601,1601,1601,1601,0
20231228,163600,51303978,1601,1601,1601,1601,0
20231228,163500,51303978,1601,1601,1601,1601,0
20231228,163400,51303978,1601,1601,1601,1601,0
20231228,163300,51303978,1601,1601,1601,1601,0
20231228,163200,51303978,1601,1601,1601,1601,0
20231228,163100,51303978,1601,1601,1601,1601,0
20231228,163000,51303978,1601,1601,1601,1601,0
20231228,162900,51303978,1601,1601,1601,1601,0
20231228,162800,51303978,1601,1601,1601,1601,0
20231228,162700,51303978,1601,1601,1601,1601,0
20231228,162600,51303978,1601,1601,1601,1601,1799
20231228,162500,51303978,1601,1601,1601,1601,0
20231228,162400,51303978,1601,1601,1601,1601,0
20231228,162300,51303978,1601,1601,1601,1601,0
20231228,162200,51303978,1601,1601,1601,1601,0
20231228,162100,51303978,1601,1601,1601,1601,0
20231228,162000,51303978,1601,1601,1601,1601,0
20231228,161900,51303978,1601,1601,1601,1601,0
20231228,161800,51303978,1601,1601,1601,1601,0
20231228,161700,51303978,1601,1601,1601,1601,0
20231228,161600,51303978,1601,1601,1601,1601,0
20231228,161500,51303978,1601,1601,1601,1601,0
20231228,161400,51303978,1601,1601,1601,1601,0
20231228,161300,51303978,1601,1601,1601,1601,0
20231228,161200,51303978,1601,1601,1601,1601,0
20231228,161100,51303978,1601,1601,1601,1601,0
20231228,161000,51303978,1601,1601,1601,1601,0
20231228,160900,51303978,1601,1601,1601,1601,0
20231228,160800,51303978,1601,1601,1601,1601,0
20231228,160700,51303978,1601,1601,1601,1601,0
20231228,160600,51303978,1601,1601,1601,1601,0
20231228,160500,51303978,1601,1601,1601,1601,0
20231228,160400,51303978,1601,1601,1601,1601,0
20231228,160300,51303978,1601,1601,1601,1601,0
20231228,160200,51303978,1601,1601,1601,1601,0
20231228,160100,51303978,1601,1601,1601,1601,0
20231228,160000,51303978,1601,1601,1601,1601,0
20231228,155900,51303978,1601,1601,1601,1601,0
20231228,155800,51303978,1601,1601,1601,1601,0
20231228,155700,51303978,1601,1601,1601,1601,0
20231228,155600,51303978,1601,1601,1601,1601,1799
20231228,155500,51303978,1601,1601,1601,1601,0
20231228,155400,51303978,1601,1601,1601,1601,0
20231228,155300,51303978,1601,1601,1601,1601,0
20231228,155200,51303978,1601,1601,1601,1601,0
20231228,155100,51303978,1601,1601,1601,1601,0
20231228,155000,51303978,1601,1601,1601,1601,0
20231228,154900,51303978,1601,1601,1601,1601,0
20231228,154800,51303978,1601,1601,1601,1601,0
20231228,154700,51303978,1601,1601,1601,1601,0
20231228,154600,51303978,1601,1601,1601,1601,0
20231228,154500,51303978,1601,1601,1601,1601,0
20231228,154400,51303978,1601,1601,1601,1601,0
20231228,154300,51303978,1601,1601,1601,1601,0
20231228,154200,51303978,1601,1601,1601,1601,0
20231228,154100,51303978,1601,1601,1601,1601,0
20231228,154000,51303978,1601,1601,1601,1601,0
20231228,153900,51303978,1601,1601,1601,1601,0
20231228,153800,51303978,1601,1601,1601,1601,0
20231228,153700,51303978,1601,1601,1601,1601,0
20231228,153600,51303978,1601,1601,1601,1601,0
20231228,153500,51303978,1601,1601,1601,1601,0
20231228,153400,51303978,1601,1601,1601,1601,0
20231228,153300,51303978,1601,1601,1601,1601,0
20231228,153200,51303978,1601,1601,1601,1601,0
20231228,153100,51303978,1601,1601,1601,1601,0
20231228,153000,51303978,1601,1601,1601,1601,1799
20231228,152900,48423779,1599,1599,1599,1599,0
20231228,152800,48423779,1599,1599,1599,1599,0
20231228,152700,48423779,1599,1599,1599,1599,0
20231228,152600,48423779,1599,1599,1599,1599,0
20231228,152500,48423779,1599,1599,1599,1599,0
20231228,152400,48423779,1599,1599,1599,1599,0
20231228,152300,48423779,1599,1599,1599,1599,0
20231228,152200,48423779,1599,1599,1599,1599,0
20231228,152100,48423779,1599,1599,1599,1599,0
20231228,152000,48423779,1599,1599,1599,1599,0
20231228,151900,48423779,1599,1599,1599,1599,0
20231228,151800,48423779,1599,1599,1599,1599,0
20231228,151700,48423779,1599,1599,1599,1599,24
20231228,151600,48385403,1599,1599,1599,1599,0
20231228,151500,48385403,1599,1599,1599,1599,473
20231228,151400,47629076,1599,1599,1599,1599,2
20231228,151300,47625878,1599,1599,1599,1599,0
20231228,151200,47625878,1599,1599,1599,1599,1
20231228,151100,47624279,1593,1593,1593,1593,0
20231228,151000,47624279,1593,1593,1593,1593,0
20231228,150900,47624279,1593,1593,1593,1593,548
20231228,150800,46751315,1590,1590,1590,1590,2
20231228,150700,46748135,1599,1599,1599,1599,16
20231228,150600,46722551,1586,1599,1599,1586,134
20231228,150500,46510001,1599,1599,1599,1599,10
20231228,150400,46494011,1599,1599,1599,1599,0
20231228,150300,46494011,1599,1599,1599,1599,5
20231228,150200,46486016,1600,1600,1600,1600,0
20231228,150100,46486016,1600,1601,1601,1600,36
20231228,150000,46428415,1601,1600,1601,1600,1369
20231228,145900,44236730,1578,1578,1578,1578,0
20231228,145800,44236730,1578,1578,1578,1578,455
20231228,145700,43518740,1578,1578,1578,1578,213
20231228,145600,43182626,1578,1578,1578,1578,144
20231228,145500,42955394,1575,1581,1581,1575,1676
20231228,145400,40310900,1584,1593,1593,1584,1050
20231228,145300,38643252,1595,1595,1595,1595,0
20231228,145200,38643252,1595,1595,1595,1595,0
20231228,145100,38643252,1595,1595,1595,1595,437
20231228,145000,37946237,1597,1597,1597,1597,164
20231228,144900,37684329,1597,1597,1597,1597,0
20231228,144800,37684329,1597,1597,1597,1597,38
20231228,144700,37623643,1597,1597,1597,1597,100
20231228,144600,37463943,1600,1600,1600,1600,162
20231228,144500,37204743,1600,1600,1600,1600,0
20231228,144400,37204743,1600,1600,1600,1600,0
20231228,144300,37204743,1600,1600,1600,1600,1
20231228,144200,37203143,1598,1598,1598,1598,97
20231228,144100,37048137,1598,1598,1598,1598,175
20231228,144000,36768487,1598,1598,1598,1598,0
20231228,143900,36768487,1598,1598,1598,1598,62
20231228,143800,36669411,1598,1598,1598,1598,0
20231228,143700,36669411,1598,1598,1598,1598,0
20231228,143600,36669411,1598,1598,1598,1598,130
20231228,143500,36461671,1598,1598,1598,1598,37
20231228,143400,36402545,1597,1598,1598,1597,300
20231228,143300,35923245,1598,1598,1598,1598,0
20231228,143200,35923245,1598,1598,1598,1598,142
20231228,143100,35696329,1598,1598,1598,1598,237
20231228,143000,35317603,1600,1600,1600,1600,0
20231228,142900,35317603,1600,1600,1600,1600,0
20231228,142800,35317603,1600,1600,1600,1600,55
20231228,142700,35229603,1600,1600,1600,1600,159
20231228,142600,34975203,1600,1600,1600,1600,22
20231228,142500,34940003,1600,1600,1600,1600,0
20231228,142400,34940003,1600,1600,1600,1600,5
20231228,142300,34932003,1600,1600,1600,1600,0
20231228,142200,34932003,1600,1600,1600,1600,163
20231228,142100,34671203,1600,1600,1600,1600,0
20231228,142000,34671203,1600,1600,1600,1600,0
20231228,141900,34671203,1600,1600,1600,1600,0
20231228,141800,34671203,1600,1600,1600,1600,494
20231228,141700,33880803,1601,1601,1601,1601,0
20231228,141600,33880803,1601,1601,1601,1601,0
20231228,141500,33880803,1601,1601,1601,1601,0
20231228,141400,33880803,1601,1601,1601,1601,0
20231228,141300,33880803,1601,1601,1601,1601,0
20231228,141200,33880803,1601,1601,1601,1601,0
20231228,141100,33880803,1601,1601,1601,1601,37
20231228,141000,33821566,1601,1601,1601,1601,0
20231228,140900,33821566,1601,1601,1601,1601,0
20231228,140800,33821566,1601,1601,1601,1601,0
20231228,140700,33821566,1601,1601,1601,1601,0
20231228,140600,33821566,1601,1601,1601,1601,0
20231228,140500,33821566,1601,1601,1601,1601,1
20231228,140400,33819965,1600,1600,1600,1600,410
20231228,140300,33163965,1599,1598,1599,1598,256
20231228,140200,32754767,1598,1598,1598,1598,0
20231228,140100,32754767,1598,1598,1598,1598,0
20231228,140000,32754767,1598,1597,1598,1597,2
20231228,135900,32751572,1598,1598,1598,1598,152
20231228,135800,32508676,1598,1598,1598,1598,52
20231228,135700,32425580,1598,1598,1598,1598,0
20231228,135600,32425580,1598,1598,1598,1598,0
20231228,135500,32425580,1598,1598,1598,1598,1
20231228,135400,32423982,1597,1597,1597,1597,98
20231228,135300,32267476,1597,1597,1597,1597,0
20231228,135200,32267476,1597,1597,1597,1597,0
20231228,135100,32267476,1597,1597,1597,1597,0
20231228,135000,32267476,1597,1597,1597,1597,156
20231228,134900,32018344,1597,1597,1597,1597,0
20231228,134800,32018344,1597,1597,1597,1597,0
20231228,134700,32018344,1597,1597,1597,1597,0
20231228,134600,32018344,1597,1597,1597,1597,0
20231228,134500,32018344,1597,1597,1597,1597,145
20231228,134400,31786779,1597,1597,1597,1597,0
20231228,134300,31786779,1597,1597,1597,1597,0
20231228,134200,31786779,1597,1597,1597,1597,0
20231228,134100,31786779,1597,1597,1597,1597,800
20231228,134000,30509179,1597,1597,1597,1597,131
20231228,133900,30299972,1596,1596,1596,1596,0
20231228,133800,30299972,1596,1596,1596,1596,0
20231228,133700,30299972,1596,1596,1596,1596,0
20231228,133600,30299972,1596,1596,1596,1596,0
20231228,133500,30299972,1596,1597,1597,1596,57
20231228,133400,30208947,1597,1597,1597,1597,51
20231228,133300,30127500,1597,1597,1597,1597,98
20231228,133200,29970994,1597,1597,1597,1597,104
20231228,133100,29804906,1596,1596,1596,1596,46
20231228,133000,29731490,1596,1596,1596,1596,58
20231228,132900,29638922,1596,1596,1596,1596,52
20231228,132800,29555930,1596,1596,1596,1596,49
20231228,132700,29477726,1596,1596,1596,1596,0
20231228,132600,29477726,1596,1596,1596,1596,48
20231228,132500,29401118,1596,1596,1596,1596,0
20231228,132400,29401118,1596,1596,1596,1596,49
20231228,132300,29322914,1596,1596,1596,1596,44
20231228,132200,29252690,1596,1596,1596,1596,0
20231228,132100,29252690,1596,1596,1596,1596,46
20231228,132000,29179274,1596,1596,1596,1596,5
20231228,131900,29171294,1596,1596,1596,1596,48
20231228,131800,29094686,1596,1596,1596,1596,0
20231228,131700,29094686,1596,1596,1596,1596,53
20231228,131600,29010098,1596,1596,1596,1596,0
20231228,131500,29010098,1596,1596,1596,1596,45
20231228,131400,28938278,1596,1596,1596,1596,54
20231228,131300,28852094,1596,1596,1596,1596,0
20231228,131200,28852094,1596,1596,1596,1596,56
20231228,131100,28762718,1596,1596,1596,1596,0
20231228,131000,28762718,1596,1595,1596,1595,101
20231228,130900,28601572,1596,1596,1596,1596,5
20231228,130800,28593592,1595,1595,1595,1595,90
20231228,130700,28450042,1596,1596,1596,1596,42
20231228,130600,28383010,1596,1596,1596,1596,0
20231228,130500,28383010,1596,1595,1596,1595,57
20231228,130400,28292041,1595,1595,1595,1595,89
20231228,130300,28150086,1596,1596,1596,1596,50
20231228,130200,28070286,1596,1596,1596,1596,100
20231228,130100,27910686,1595,1595,1595,1595,0
20231228,130000,27910686,1595,1595,1595,1595,2
20231228,125900,27907496,1596,1596,1596,1596,0
20231228,125800,27907496,1596,1596,1596,1596,5
20231228,125700,27899516,1595,1595,1595,1595,2
20231228,125600,27896326,1596,1596,1596,1596,0
20231228,125500,27896326,1596,1596,1596,1596,0
20231228,125400,27896326,1596,1596,1596,1596,0
20231228,125300,27896326,1596,1596,1596,1596,1
20231228,125200,27894730,1596,1596,1596,1596,193
20231228,125100,27586702,1596,1595,1597,1595,212
20231228,125000,27248349,1595,1591,1595,1591,174
20231228,124900,26971071,1588,1588,1588,1588,62
20231228,124800,26872615,1588,1588,1588,1588,0
20231228,124700,26872615,1588,1588,1588,1588,6
20231228,124600,26863087,1587,1587,1587,1587,0
20231228,124500,26863087,1587,1585,1587,1585,2217
20231228,124400,23346734,1584,1584,1584,1584,0
20231228,124300,23346734,1584,1584,1584,1584,0
20231228,124200,23346734,1584,1584,1584,1584,22
20231228,124100,23311886,1584,1585,1585,1584,101
20231228,124000,23151802,1585,1585,1585,1585,0
20231228,123900,23151802,1585,1585,1585,1585,0
20231228,123800,23151802,1585,1585,1585,1585,0
20231228,123700,23151802,1585,1585,1585,1585,1
20231228,123600,23150217,1585,1585,1585,1585,6
20231228,123500,23140707,1584,1584,1584,1584,0
20231228,123400,23140707,1584,1584,1584,1584,0
20231228,123300,23140707,1584,1584,1584,1584,0
20231228,123200,23140707,1584,1584,1584,1584,0
20231228,123100,23140707,1584,1584,1584,1584,0
20231228,123000,23140707,1584,1585,1585,1584,12
20231228,122900,23121688,1585,1585,1585,1585,0
20231228,122800,23121688,1585,1586,1587,1585,396
20231228,122700,22493981,1584,1584,1584,1584,42
20231228,122600,22427453,1584,1584,1584,1584,0
20231228,122500,22427453,1584,1584,1584,1584,6
20231228,122400,22417949,1584,1584,1584,1584,0
20231228,122300,22417949,1584,1584,1584,1584,1900
20231228,122200,19408349,1584,1578,1584,1578,102
20231228,122100,19247387,1578,1578,1578,1578,0
20231228,122000,19247387,1578,1578,1578,1578,112
20231228,121900,19070651,1580,1580,1580,1580,0
20231228,121800,19070651,1580,1580,1580,1580,0
20231228,121700,19070651,1580,1583,1583,1580,537
20231228,121600,18221308,1584,1586,1586,1584,774
20231228,121500,16995146,1586,1586,1586,1586,0
20231228,121400,16995146,1586,1586,1586,1586,6
20231228,121300,16985630,1585,1585,1585,1585,0
20231228,121200,16985630,1585,1585,1585,1585,0
20231228,121100,16985630,1585,1585,1585,1585,0
20231228,121000,16985630,1585,1585,1585,1585,0
20231228,120900,16985630,1585,1585,1585,1585,160
20231228,120800,16732030,1585,1585,1585,1585,0
20231228,120700,16732030,1585,1585,1585,1585,0
20231228,120600,16732030,1585,1585,1585,1585,0
20231228,120500,16732030,1585,1585,1585,1585,0
20231228,120400,16732030,1585,1585,1585,1585,0
20231228,120300,16732030,1585,1586,1586,1585,8
20231228,120200,16719343,1586,1586,1586,1586,0
20231228,120100,16719343,1586,1586,1586,1586,0
20231228,120000,16719343,1586,1586,1586,1586,1
20231228,115900,16717757,1585,1586,1586,1585,40
20231228,115800,16654319,1585,1585,1585,1585,2
20231228,115700,16651149,1585,1585,1585,1585,0
20231228,115600,16651149,1585,1585,1585,1585,0
20231228,115500,16651149,1585,1585,1585,1585,2
20231228,115400,16647979,1585,1585,1585,1585,0
20231228,115300,16647979,1585,1585,1585,1585,0
20231228,115200,16647979,1585,1585,1586,1585,8
20231228,115100,16635293,1586,1586,1586,1586,0
20231228,115000,16635293,1586,1586,1586,1586,2
20231228,114900,16632121,1586,1586,1586,1586,3
20231228,114800,16627363,1586,1586,1586,1586,0
20231228,114700,16627363,1586,1586,1586,1586,0
20231228,114600,16627363,1586,1586,1586,1586,0
20231228,114500,16627363,1586,1586,1586,1586,165
20231228,114400,16365673,1587,1587,1587,1587,1
20231228,114300,16364086,1587,1587,1587,1587,0
20231228,114200,16364086,1587,1587,1587,1587,0
20231228,114100,16364086,1587,1587,1587,1587,381
20231228,114000,15759439,1589,1589,1589,1589,0
20231228,113900,15759439,1589,1589,1589,1589,0
20231228,113800,15759439,1589,1589,1589,1589,0
20231228,113700,15759439,1589,1589,1589,1589,0
20231228,113600,15759439,1589,1589,1589,1589,0
20231228,113500,15759439,1589,1589,1589,1589,0
20231228,113400,15759439,1589,1589,1589,1589,1
20231228,113300,15757850,1589,1589,1589,1589,0
20231228,113200,15757850,1589,1589,1589,1589,0
20231228,113100,15757850,1589,1589,1589,1589,0
20231228,113000,15757850,1589,1589,1589,1589,0
20231228,112900,15757850,1589,1589,1589,1589,0
20231228,112800,15757850,1589,1589,1589,1589,3
20231228,112700,15753083,1589,1589,1589,1589,6
20231228,112600,15743549,1589,1589,1589,1589,0
20231228,112500,15743549,1589,1589,1589,1589,0
20231228,112400,15743549,1589,1586,1589,1586,89
20231228,112300,15602392,1586,1588,1588,1586,800
20231228,112200,14333203,1589,1589,1589,1589,0
20231228,112100,14333203,1589,1589,1589,1589,0
20231228,112000,14333203,1589,1589,1589,1589,0
20231228,111900,14333203,1589,1589,1589,1589,0
20231228,111800,14333203,1589,1589,1589,1589,0
20231228,111700,14333203,1589,1589,1589,1589,0
20231228,111600,14333203,1589,1589,1589,1589,300
20231228,111500,13856503,1589,1589,1589,1589,0
20231228,111400,13856503,1589,1589,1589,1589,0
20231228,111300,13856503,1589,1589,1589,1589,0
20231228,111200,13856503,1589,1589,1589,1589,0
20231228,111100,13856503,1589,1589,1589,1589,0
20231228,111000,13856503,1589,1589,1589,1589,0
20231228,110900,13856503,1589,1589,1589,1589,0
20231228,110800,13856503,1589,1589,1589,1589,0
20231228,110700,13856503,1589,1589,1589,1589,3
20231228,110600,13851736,1591,1591,1591,1591,0
20231228,110500,13851736,1591,1591,1591,1591,0
20231228,110400,13851736,1591,1591,1591,1591,43
20231228,110300,13783323,1591,1591,1591,1591,2
20231228,110200,13780141,1591,1591,1591,1591,40
20231228,110100,13716501,1591,1591,1591,1591,3
20231228,110000,13711728,1593,1593,1593,1593,92
20231228,105900,13565172,1593,1593,1593,1593,3
20231228,105800,13560393,1593,1593,1593,1593,3
20231228,105700,13555614,1595,1595,1595,1595,79
20231228,105600,13429609,1595,1595,1595,1595,204
20231228,105500,13104229,1595,1595,1595,1595,3
20231228,105400,13099444,1595,1595,1595,1595,0
20231228,105300,13099444,1595,1595,1595,1595,0
20231228,105200,13099444,1595,1595,1595,1595,3
20231228,105100,13094659,1595,1595,1595,1595,3
20231228,105000,13089874,1595,1595,1595,1595,0
20231228,104900,13089874,1595,1595,1595,1595,49
20231228,104800,13011719,1597,1597,1597,1597,0
20231228,104700,13011719,1597,1597,1597,1597,50
20231228,104600,12931869,1597,1597,1597,1597,0
20231228,104500,12931869,1597,1597,1597,1597,50
20231228,104400,12852019,1587,1587,1587,1587,1
20231228,104300,12850432,1597,1597,1597,1597,50
20231228,104200,12770582,1597,1597,1597,1597,50
20231228,104100,12690732,1597,1597,1597,1597,0
20231228,104000,12690732,1597,1597,1597,1597,89
20231228,103900,12548599,1597,1597,1597,1597,0
20231228,103800,12548599,1597,1597,1597,1597,50
20231228,103700,12468749,1597,1597,1597,1597,37
20231228,103600,12409660,1597,1597,1597,1597,14
20231228,103500,12387302,1588,1588,1588,1588,0
20231228,103400,12387302,1588,1588,1588,1588,11
20231228,103300,12369834,1588,1588,1588,1588,50
20231228,103200,12290434,1588,1588,1588,1588,0
20231228,103100,12290434,1588,1588,1588,1588,50
20231228,103000,12211034,1588,1588,1588,1588,0
20231228,102900,12211034,1588,1588,1588,1588,50
20231228,102800,12131634,1588,1588,1588,1588,0
20231228,102700,12131634,1588,1588,1588,1588,50
20231228,102600,12052234,1588,1588,1588,1588,0
20231228,102500,12052234,1588,1588,1588,1588,100
20231228,102400,11893434,1588,1588,1588,1588,50
20231228,102300,11814034,1588,1588,1588,1588,0
20231228,102200,11814034,1588,1588,1588,1588,50
20231228,102100,11734634,1588,1588,1588,1588,0
20231228,102000,11734634,1588,1588,1588,1588,50
20231228,101900,11655234,1588,1588,1588,1588,0
20231228,101800,11655234,1588,1588,1588,1588,51
20231228,101700,11574246,1588,1588,1588,1588,0
20231228,101600,11574246,1588,1588,1588,1588,50
20231228,101500,11494846,1588,1588,1588,1588,50
20231228,101400,11415446,1588,1588,1588,1588,103
20231228,101300,11251882,1588,1598,1598,1588,70
20231228,101200,11140222,1599,1599,1599,1599,0
20231228,101100,11140222,1599,1599,1599,1599,50
20231228,101000,11060272,1598,1598,1598,1598,76
20231228,100900,10938824,1598,1598,1598,1598,50
20231228,100800,10858924,1598,1598,1598,1598,50
20231228,100700,10779024,1598,1598,1598,1598,0
20231228,100600,10779024,1598,1598,1598,1598,50
20231228,100500,10699124,1598,1598,1598,1598,0
20231228,100400,10699124,1598,1598,1598,1598,50
20231228,100300,10619224,1598,1598,1598,1598,0
20231228,100200,10619224,1598,1598,1598,1598,50
20231228,100100,10539324,1595,1595,1595,1595,0
20231228,100000,10539324,1595,1595,1595,1595,50
20231228,095900,10459574,1595,1595,1595,1595,50
20231228,095800,10379824,1594,1594,1594,1594,36
20231228,095700,10322440,1594,1594,1594,1594,14
20231228,095600,10300124,1590,1592,1592,1590,212
20231228,095500,9963042,1597,1597,1597,1597,50
20231228,095400,9883192,1598,1598,1598,1598,0
20231228,095300,9883192,1598,1598,1598,1598,50
20231228,095200,9803292,1598,1598,1598,1597,54
20231228,095100,9717004,1598,1597,1598,1597,8
20231228,095000,9704226,1597,1596,1597,1596,42
20231228,094900,9637154,1596,1596,1596,1596,6
20231228,094800,9627578,1596,1596,1597,1596,52
20231228,094700,9544576,1597,1597,1597,1597,18
20231228,094600,9515830,1597,1597,1597,1597,32
20231228,094500,9464726,1597,1590,1597,1583,291
20231228,094400,9002309,1597,1598,1598,1597,105
20231228,094300,8834619,1598,1598,1598,1598,24
20231228,094200,8796267,1598,1597,1598,1597,32
20231228,094100,8745142,1597,1597,1597,1597,29
20231228,094000,8698829,1592,1592,1592,1592,188
20231228,093900,8399533,1591,1591,1591,1591,10
20231228,093800,8383623,1592,1592,1592,1592,4
20231228,093700,8377255,1592,1580,1592,1580,425
20231228,093600,7704415,1582,1580,1582,1580,6
20231228,093500,7694933,1582,1580,1582,1580,56
20231228,093400,7606351,1582,1594,1594,1582,570
20231228,093300,6703241,1599,1599,1599,1599,0
20231228,093200,6703241,1599,1599,1599,1599,50
20231228,093100,6623291,1599,1599,1599,1599,0
20231228,093000,6623291,1599,1590,1599,1590,57
20231228,092900,6532211,1600,1590,1600,1590,5
20231228,092800,6524251,1590,1590,1590,1590,39
20231228,092700,6462241,1589,1589,1589,1589,93
20231228,092600,6314464,1589,1576,1590,1576,54
20231228,092500,6228692,1576,1571,1576,1571,80
20231228,092400,6103007,1571,1571,1571,1571,0
20231228,092300,6103007,1571,1571,1571,1571,63
20231228,092200,6004034,1571,1571,1571,1571,65
20231228,092100,5901919,1571,1569,1571,1569,142
20231228,092000,5679019,1569,1569,1569,1569,8
20231228,091900,5666467,1561,1569,1569,1561,43
20231228,091800,5599336,1550,1568,1568,1550,150
20231228,091700,5365862,1568,1568,1568,1568,44
20231228,091600,5296870,1568,1568,1568,1568,50
20231228,091500,5218470,1565,1565,1565,1565,0
20231228,091400,5218470,1565,1565,1565,1565,10
20231228,091300,5202820,1567,1567,1567,1567,0
20231228,091200,5202820,1567,1567,1567,1567,50
20231228,091100,5124470,1566,1566,1566,1566,0
20231228,091000,5124470,1566,1566,1566,1566,50
20231228,090900,5046170,1568,1568,1568,1568,1
20231228,090800,5044602,1549,1555,1555,1549,1051
20231228,090700,3416297,1549,1570,1570,1549,702
20231228,090600,2324237,1570,1570,1570,1570,0
20231228,090500,2324237,1570,1570,1570,1570,51
20231228,090400,2244167,1570,1570,1570,1570,0
20231228,090300,2244167,1570,1570,1570,1570,100
20231228,090200,2087167,1571,1571,1571,1571,0
20231228,090100,2087167,1571,1571,1571,1571,4
20231228,090000,2080883,1545,1565,1565,1543,1342