KissMeData/099430/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,200700,1901110570,6870,6870,6870,6870,17892
20231228,200600,1901110570,6870,6870,6870,6870,0
20231228,200500,1901110570,6870,6870,6870,6870,0
20231228,200400,1901110570,6870,6870,6870,6870,0
20231228,200300,1901110570,6870,6870,6870,6870,0
20231228,200200,1901110570,6870,6870,6870,6870,0
20231228,200100,1901110570,6870,6870,6870,6870,0
20231228,200000,1901110570,6870,6870,6870,6870,0
20231228,195900,1901110570,6870,6870,6870,6870,0
20231228,195800,1901110570,6870,6870,6870,6870,0
20231228,195700,1901110570,6870,6870,6870,6870,0
20231228,195600,1901110570,6870,6870,6870,6870,0
20231228,195500,1901110570,6870,6870,6870,6870,0
20231228,195400,1901110570,6870,6870,6870,6870,0
20231228,195300,1901110570,6870,6870,6870,6870,0
20231228,195200,1901110570,6870,6870,6870,6870,0
20231228,195100,1901110570,6870,6870,6870,6870,0
20231228,195000,1901110570,6870,6870,6870,6870,0
20231228,194900,1901110570,6870,6870,6870,6870,0
20231228,194800,1901110570,6870,6870,6870,6870,0
20231228,194700,1901110570,6870,6870,6870,6870,0
20231228,194600,1901110570,6870,6870,6870,6870,0
20231228,194500,1901110570,6870,6870,6870,6870,0
20231228,194400,1901110570,6870,6870,6870,6870,0
20231228,194300,1901110570,6870,6870,6870,6870,0
20231228,194200,1901110570,6870,6870,6870,6870,0
20231228,194100,1901110570,6870,6870,6870,6870,0
20231228,194000,1901110570,6870,6870,6870,6870,0
20231228,193900,1901110570,6870,6870,6870,6870,0
20231228,193800,1901110570,6870,6870,6870,6870,0
20231228,193700,1901110570,6870,6870,6870,6870,17892
20231228,193600,1901110570,6870,6870,6870,6870,0
20231228,193500,1901110570,6870,6870,6870,6870,0
20231228,193400,1901110570,6870,6870,6870,6870,0
20231228,193300,1901110570,6870,6870,6870,6870,0
20231228,193200,1901110570,6870,6870,6870,6870,0
20231228,193100,1901110570,6870,6870,6870,6870,0
20231228,193000,1901110570,6870,6870,6870,6870,0
20231228,192900,1901110570,6870,6870,6870,6870,0
20231228,192800,1901110570,6870,6870,6870,6870,0
20231228,192700,1901110570,6870,6870,6870,6870,0
20231228,192600,1901110570,6870,6870,6870,6870,0
20231228,192500,1901110570,6870,6870,6870,6870,0
20231228,192400,1901110570,6870,6870,6870,6870,0
20231228,192300,1901110570,6870,6870,6870,6870,0
20231228,192200,1901110570,6870,6870,6870,6870,0
20231228,192100,1901110570,6870,6870,6870,6870,0
20231228,192000,1901110570,6870,6870,6870,6870,0
20231228,191900,1901110570,6870,6870,6870,6870,0
20231228,191800,1901110570,6870,6870,6870,6870,0
20231228,191700,1901110570,6870,6870,6870,6870,0
20231228,191600,1901110570,6870,6870,6870,6870,0
20231228,191500,1901110570,6870,6870,6870,6870,0
20231228,191400,1901110570,6870,6870,6870,6870,0
20231228,191300,1901110570,6870,6870,6870,6870,0
20231228,191200,1901110570,6870,6870,6870,6870,0
20231228,191100,1901110570,6870,6870,6870,6870,0
20231228,191000,1901110570,6870,6870,6870,6870,0
20231228,190900,1901110570,6870,6870,6870,6870,0
20231228,190800,1901110570,6870,6870,6870,6870,0
20231228,190700,1901110570,6870,6870,6870,6870,17892
20231228,190600,1901110570,6870,6870,6870,6870,0
20231228,190500,1901110570,6870,6870,6870,6870,0
20231228,190400,1901110570,6870,6870,6870,6870,0
20231228,190300,1901110570,6870,6870,6870,6870,0
20231228,190200,1901110570,6870,6870,6870,6870,0
20231228,190100,1901110570,6870,6870,6870,6870,0
20231228,190000,1901110570,6870,6870,6870,6870,0
20231228,185900,1901110570,6870,6870,6870,6870,0
20231228,185800,1901110570,6870,6870,6870,6870,0
20231228,185700,1901110570,6870,6870,6870,6870,0
20231228,185600,1901110570,6870,6870,6870,6870,0
20231228,185500,1901110570,6870,6870,6870,6870,0
20231228,185400,1901110570,6870,6870,6870,6870,0
20231228,185300,1901110570,6870,6870,6870,6870,0
20231228,185200,1901110570,6870,6870,6870,6870,0
20231228,185100,1901110570,6870,6870,6870,6870,0
20231228,185000,1901110570,6870,6870,6870,6870,0
20231228,184900,1901110570,6870,6870,6870,6870,0
20231228,184800,1901110570,6870,6870,6870,6870,0
20231228,184700,1901110570,6870,6870,6870,6870,0
20231228,184600,1901110570,6870,6870,6870,6870,0
20231228,184500,1901110570,6870,6870,6870,6870,0
20231228,184400,1901110570,6870,6870,6870,6870,0
20231228,184300,1901110570,6870,6870,6870,6870,0
20231228,184200,1901110570,6870,6870,6870,6870,0
20231228,184100,1901110570,6870,6870,6870,6870,0
20231228,184000,1901110570,6870,6870,6870,6870,0
20231228,183900,1901110570,6870,6870,6870,6870,0
20231228,183800,1901110570,6870,6870,6870,6870,0
20231228,183700,1901110570,6870,6870,6870,6870,17892
20231228,183600,1901110570,6870,6870,6870,6870,0
20231228,183500,1901110570,6870,6870,6870,6870,0
20231228,183400,1901110570,6870,6870,6870,6870,0
20231228,183300,1901110570,6870,6870,6870,6870,0
20231228,183200,1901110570,6870,6870,6870,6870,0
20231228,183100,1901110570,6870,6870,6870,6870,0
20231228,183000,1901110570,6870,6870,6870,6870,0
20231228,182900,1901110570,6870,6870,6870,6870,0
20231228,182800,1901110570,6870,6870,6870,6870,0
20231228,182700,1901110570,6870,6870,6870,6870,0
20231228,182600,1901110570,6870,6870,6870,6870,0
20231228,182500,1901110570,6870,6870,6870,6870,0
20231228,182400,1901110570,6870,6870,6870,6870,0
20231228,182300,1901110570,6870,6870,6870,6870,0
20231228,182200,1901110570,6870,6870,6870,6870,0
20231228,182100,1901110570,6870,6870,6870,6870,0
20231228,182000,1901110570,6870,6870,6870,6870,0
20231228,181900,1901110570,6870,6870,6870,6870,0
20231228,181800,1901110570,6870,6870,6870,6870,0
20231228,181700,1901110570,6870,6870,6870,6870,0
20231228,181600,1901110570,6870,6870,6870,6870,0
20231228,181500,1901110570,6870,6870,6870,6870,0
20231228,181400,1901110570,6870,6870,6870,6870,0
20231228,181300,1901110570,6870,6870,6870,6870,0
20231228,181200,1901110570,6870,6870,6870,6870,0
20231228,181100,1901110570,6870,6870,6870,6870,0
20231228,181000,1901110570,6870,6870,6870,6870,0
20231228,180900,1901110570,6870,6870,6870,6870,0
20231228,180800,1901110570,6870,6870,6870,6870,0
20231228,180700,1901110570,6870,6870,6870,6870,17892
20231228,180600,1901110570,6870,6870,6870,6870,0
20231228,180500,1901110570,6870,6870,6870,6870,0
20231228,180400,1901110570,6870,6870,6870,6870,0
20231228,180300,1901110570,6870,6870,6870,6870,0
20231228,180200,1901110570,6870,6870,6870,6870,0
20231228,180100,1901110570,6870,6870,6870,6870,0
20231228,180000,1901110570,6870,6870,6870,6870,0
20231228,175900,1901110570,6870,6870,6870,6870,0
20231228,175800,1901110570,6870,6870,6870,6870,0
20231228,175700,1901110570,6870,6870,6870,6870,0
20231228,175600,1901110570,6870,6870,6870,6870,0
20231228,175500,1901110570,6870,6870,6870,6870,0
20231228,175400,1901110570,6870,6870,6870,6870,0
20231228,175300,1901110570,6870,6870,6870,6870,0
20231228,175200,1901110570,6870,6870,6870,6870,0
20231228,175100,1901110570,6870,6870,6870,6870,0
20231228,175000,1901110570,6870,6870,6870,6870,0
20231228,174900,1901110570,6870,6870,6870,6870,0
20231228,174800,1901110570,6870,6870,6870,6870,0
20231228,174700,1901110570,6870,6870,6870,6870,0
20231228,174600,1901110570,6870,6870,6870,6870,0
20231228,174500,1901110570,6870,6870,6870,6870,0
20231228,174400,1901110570,6870,6870,6870,6870,0
20231228,174300,1901110570,6870,6870,6870,6870,0
20231228,174200,1901110570,6870,6870,6870,6870,0
20231228,174100,1901110570,6870,6870,6870,6870,0
20231228,174000,1901110570,6870,6870,6870,6870,0
20231228,173900,1901110570,6870,6870,6870,6870,0
20231228,173800,1901110570,6870,6870,6870,6870,0
20231228,173700,1901110570,6870,6870,6870,6870,17892
20231228,173600,1901110570,6870,6870,6870,6870,0
20231228,173500,1901110570,6870,6870,6870,6870,0
20231228,173400,1901110570,6870,6870,6870,6870,0
20231228,173300,1901110570,6870,6870,6870,6870,0
20231228,173200,1901110570,6870,6870,6870,6870,0
20231228,173100,1901110570,6870,6870,6870,6870,0
20231228,173000,1901110570,6870,6870,6870,6870,0
20231228,172900,1901110570,6870,6870,6870,6870,0
20231228,172800,1901110570,6870,6870,6870,6870,0
20231228,172700,1901110570,6870,6870,6870,6870,0
20231228,172600,1901110570,6870,6870,6870,6870,0
20231228,172500,1901110570,6870,6870,6870,6870,0
20231228,172400,1901110570,6870,6870,6870,6870,0
20231228,172300,1901110570,6870,6870,6870,6870,0
20231228,172200,1901110570,6870,6870,6870,6870,0
20231228,172100,1901110570,6870,6870,6870,6870,0
20231228,172000,1901110570,6870,6870,6870,6870,0
20231228,171900,1901110570,6870,6870,6870,6870,0
20231228,171800,1901110570,6870,6870,6870,6870,0
20231228,171700,1901110570,6870,6870,6870,6870,0
20231228,171600,1901110570,6870,6870,6870,6870,0
20231228,171500,1901110570,6870,6870,6870,6870,0
20231228,171400,1901110570,6870,6870,6870,6870,0
20231228,171300,1901110570,6870,6870,6870,6870,0
20231228,171200,1901110570,6870,6870,6870,6870,0
20231228,171100,1901110570,6870,6870,6870,6870,0
20231228,171000,1901110570,6870,6870,6870,6870,0
20231228,170900,1901110570,6870,6870,6870,6870,0
20231228,170800,1901110570,6870,6870,6870,6870,0
20231228,170700,1901110570,6870,6870,6870,6870,17892
20231228,170600,1901110570,6870,6870,6870,6870,0
20231228,170500,1901110570,6870,6870,6870,6870,0
20231228,170400,1901110570,6870,6870,6870,6870,0
20231228,170300,1901110570,6870,6870,6870,6870,0
20231228,170200,1901110570,6870,6870,6870,6870,0
20231228,170100,1901110570,6870,6870,6870,6870,0
20231228,170000,1901110570,6870,6870,6870,6870,0
20231228,165900,1901110570,6870,6870,6870,6870,0
20231228,165800,1901110570,6870,6870,6870,6870,0
20231228,165700,1901110570,6870,6870,6870,6870,0
20231228,165600,1901110570,6870,6870,6870,6870,0
20231228,165500,1901110570,6870,6870,6870,6870,0
20231228,165400,1901110570,6870,6870,6870,6870,0
20231228,165300,1901110570,6870,6870,6870,6870,0
20231228,165200,1901110570,6870,6870,6870,6870,0
20231228,165100,1901110570,6870,6870,6870,6870,0
20231228,165000,1901110570,6870,6870,6870,6870,0
20231228,164900,1901110570,6870,6870,6870,6870,0
20231228,164800,1901110570,6870,6870,6870,6870,0
20231228,164700,1901110570,6870,6870,6870,6870,0
20231228,164600,1901110570,6870,6870,6870,6870,0
20231228,164500,1901110570,6870,6870,6870,6870,0
20231228,164400,1901110570,6870,6870,6870,6870,0
20231228,164300,1901110570,6870,6870,6870,6870,0
20231228,164200,1901110570,6870,6870,6870,6870,0
20231228,164100,1901110570,6870,6870,6870,6870,0
20231228,164000,1901110570,6870,6870,6870,6870,0
20231228,163900,1901110570,6870,6870,6870,6870,0
20231228,163800,1901110570,6870,6870,6870,6870,0
20231228,163700,1901110570,6870,6870,6870,6870,17892
20231228,163600,1901110570,6870,6870,6870,6870,0
20231228,163500,1901110570,6870,6870,6870,6870,0
20231228,163400,1901110570,6870,6870,6870,6870,0
20231228,163300,1901110570,6870,6870,6870,6870,0
20231228,163200,1901110570,6870,6870,6870,6870,0
20231228,163100,1901110570,6870,6870,6870,6870,0
20231228,163000,1901110570,6870,6870,6870,6870,0
20231228,162900,1901110570,6870,6870,6870,6870,0
20231228,162800,1901110570,6870,6870,6870,6870,0
20231228,162700,1901110570,6870,6870,6870,6870,0
20231228,162600,1901110570,6870,6870,6870,6870,0
20231228,162500,1901110570,6870,6870,6870,6870,0
20231228,162400,1901110570,6870,6870,6870,6870,0
20231228,162300,1901110570,6870,6870,6870,6870,0
20231228,162200,1901110570,6870,6870,6870,6870,0
20231228,162100,1901110570,6870,6870,6870,6870,0
20231228,162000,1901110570,6870,6870,6870,6870,0
20231228,161900,1901110570,6870,6870,6870,6870,0
20231228,161800,1901110570,6870,6870,6870,6870,0
20231228,161700,1901110570,6870,6870,6870,6870,0
20231228,161600,1901110570,6870,6870,6870,6870,0
20231228,161500,1901110570,6870,6870,6870,6870,0
20231228,161400,1901110570,6870,6870,6870,6870,0
20231228,161300,1901110570,6870,6870,6870,6870,0
20231228,161200,1901110570,6870,6870,6870,6870,0
20231228,161100,1901110570,6870,6870,6870,6870,0
20231228,161000,1901110570,6870,6870,6870,6870,0
20231228,160900,1901110570,6870,6870,6870,6870,0
20231228,160800,1901110570,6870,6870,6870,6870,0
20231228,160700,1901110570,6870,6870,6870,6870,17892
20231228,160600,1901110570,6870,6870,6870,6870,0
20231228,160500,1901110570,6870,6870,6870,6870,0
20231228,160400,1901110570,6870,6870,6870,6870,0
20231228,160300,1901110570,6870,6870,6870,6870,0
20231228,160200,1901110570,6870,6870,6870,6870,0
20231228,160100,1901110570,6870,6870,6870,6870,0
20231228,160000,1901110570,6870,6870,6870,6870,0
20231228,155900,1901110570,6870,6870,6870,6870,0
20231228,155800,1901110570,6870,6870,6870,6870,0
20231228,155700,1901110570,6870,6870,6870,6870,0
20231228,155600,1901110570,6870,6870,6870,6870,0
20231228,155500,1901110570,6870,6870,6870,6870,0
20231228,155400,1901110570,6870,6870,6870,6870,0
20231228,155300,1901110570,6870,6870,6870,6870,0
20231228,155200,1901110570,6870,6870,6870,6870,0
20231228,155100,1901110570,6870,6870,6870,6870,0
20231228,155000,1901110570,6870,6870,6870,6870,0
20231228,154900,1901110570,6870,6870,6870,6870,0
20231228,154800,1901110570,6870,6870,6870,6870,0
20231228,154700,1901110570,6870,6870,6870,6870,0
20231228,154600,1901110570,6870,6870,6870,6870,0
20231228,154500,1901110570,6870,6870,6870,6870,0
20231228,154400,1901110570,6870,6870,6870,6870,0
20231228,154300,1901110570,6870,6870,6870,6870,0
20231228,154200,1901110570,6870,6870,6870,6870,0
20231228,154100,1901110570,6870,6870,6870,6870,0
20231228,154000,1901110570,6870,6870,6870,6870,0
20231228,153900,1901110570,6870,6870,6870,6870,0
20231228,153800,1901110570,6870,6870,6870,6870,0
20231228,153700,1901110570,6870,6870,6870,6870,17892
20231228,153600,1901110570,6870,6870,6870,6870,0
20231228,153500,1901110570,6870,6870,6870,6870,0
20231228,153400,1901110570,6870,6870,6870,6870,0
20231228,153300,1901110570,6870,6870,6870,6870,0
20231228,153200,1901110570,6870,6870,6870,6870,0
20231228,153100,1901110570,6870,6870,6870,6870,0
20231228,153000,1901110570,6870,6870,6870,6870,17892
20231228,152900,1778192530,6860,6860,6860,6860,0
20231228,152800,1778192530,6860,6860,6860,6860,0
20231228,152700,1778192530,6860,6860,6860,6860,0
20231228,152600,1778192530,6860,6860,6860,6860,0
20231228,152500,1778192530,6860,6860,6860,6860,0
20231228,152400,1778192530,6860,6860,6860,6860,0
20231228,152300,1778192530,6860,6860,6860,6860,0
20231228,152200,1778192530,6860,6860,6860,6860,0
20231228,152100,1778192530,6860,6860,6860,6860,0
20231228,152000,1778192530,6860,6860,6860,6860,0
20231228,151900,1778192530,6860,6840,6860,6840,3371
20231228,151800,1755099420,6850,6850,6850,6840,2133
20231228,151700,1740490970,6850,6840,6850,6840,1509
20231228,151600,1730162020,6850,6840,6850,6840,3214
20231228,151500,1708155170,6850,6820,6850,6820,8782
20231228,151400,1648137360,6820,6830,6830,6810,15856
20231228,151300,1540001330,6830,6830,6830,6820,133
20231228,151200,1539093390,6830,6820,6830,6820,779
20231228,151100,1533780520,6820,6820,6820,6810,2437
20231228,151000,1517161180,6820,6820,6820,6820,550
20231228,150900,1513410180,6820,6820,6820,6810,227
20231228,150800,1511862340,6820,6820,6820,6820,762
20231228,150700,1506665500,6810,6820,6830,6810,465
20231228,150600,1503496170,6820,6830,6830,6820,1251
20231228,150500,1494964290,6820,6820,6830,6810,3042
20231228,150400,1474200930,6820,6830,6840,6810,7331
20231228,150300,1424126720,6830,6820,6830,6820,1428
20231228,150200,1414384740,6830,6830,6830,6830,650
20231228,150100,1409945240,6830,6820,6830,6820,599
20231228,150000,1405860020,6820,6820,6820,6820,458
20231228,145900,1402736460,6810,6810,6820,6810,1421
20231228,145800,1393058560,6820,6820,6820,6820,200
20231228,145700,1391694560,6820,6820,6820,6820,3258
20231228,145600,1369475000,6820,6820,6820,6820,21
20231228,145500,1369331780,6820,6820,6820,6820,0
20231228,145400,1369331780,6820,6820,6820,6820,0
20231228,145300,1369331780,6820,6820,6820,6820,2
20231228,145200,1369318140,6810,6820,6820,6810,102
20231228,145100,1368623500,6820,6820,6820,6820,1484
20231228,145000,1358502620,6820,6810,6820,6810,263
20231228,144900,1356710670,6810,6810,6810,6810,50
20231228,144800,1356370170,6810,6810,6810,6810,477
20231228,144700,1353121800,6810,6810,6810,6810,10
20231228,144600,1353053700,6810,6820,6820,6810,100
20231228,144500,1352372500,6820,6820,6820,6810,137
20231228,144400,1351438210,6810,6810,6810,6810,424
20231228,144300,1348550770,6820,6800,6820,6800,667
20231228,144200,1344008530,6800,6810,6810,6800,271
20231228,144100,1342164020,6810,6810,6810,6810,131
20231228,144000,1341271910,6820,6820,6820,6820,320
20231228,143900,1339089510,6820,6810,6820,6810,256
20231228,143800,1337346140,6810,6810,6810,6800,2953
20231228,143700,1317236320,6820,6820,6820,6820,20
20231228,143600,1317099920,6820,6810,6820,6800,2053
20231228,143500,1303119160,6800,6800,6800,6800,5
20231228,143400,1303085160,6800,6800,6800,6800,0
20231228,143300,1303085160,6800,6800,6800,6800,0
20231228,143200,1303085160,6800,6800,6800,6800,10
20231228,143100,1303017160,6800,6800,6800,6800,112
20231228,143000,1302255560,6810,6810,6810,6810,671
20231228,142900,1297686050,6810,6810,6810,6810,0
20231228,142800,1297686050,6810,6810,6810,6810,16
20231228,142700,1297577090,6790,6800,6800,6790,3823
20231228,142600,1271581530,6810,6800,6810,6800,409
20231228,142500,1268800250,6800,6800,6800,6800,80
20231228,142400,1268256250,6800,6800,6800,6800,124
20231228,142300,1267413050,6800,6800,6800,6800,475
20231228,142200,1264183050,6800,6800,6800,6800,25
20231228,142100,1264013050,6800,6800,6800,6800,1
20231228,142000,1264006250,6800,6800,6800,6800,254
20231228,141900,1262279050,6800,6800,6800,6800,19
20231228,141800,1262149850,6800,6810,6810,6800,552
20231228,141700,1258396150,6800,6800,6800,6800,574
20231228,141600,1254492950,6800,6800,6800,6800,70
20231228,141500,1254016950,6800,6800,6800,6800,10
20231228,141400,1253948950,6800,6800,6800,6800,101
20231228,141300,1253262150,6800,6800,6800,6800,0
20231228,141200,1253262150,6800,6800,6800,6800,5
20231228,141100,1253228150,6800,6800,6800,6800,200
20231228,141000,1251868150,6800,6800,6800,6800,97
20231228,140900,1251208550,6810,6810,6810,6810,0
20231228,140800,1251208550,6810,6810,6810,6810,0
20231228,140700,1251208550,6810,6810,6810,6810,8
20231228,140600,1251154070,6810,6810,6810,6810,8
20231228,140500,1251099590,6810,6810,6810,6810,0
20231228,140400,1251099590,6810,6790,6810,6790,2
20231228,140300,1251085990,6790,6790,6790,6790,0
20231228,140200,1251085990,6790,6790,6790,6790,27
20231228,140100,1250902660,6790,6790,6790,6790,1398
20231228,140000,1241410240,6790,6790,6790,6790,160
20231228,135900,1240323840,6790,6800,6800,6790,4346
20231228,135800,1210805650,6810,6810,6810,6810,8
20231228,135700,1210751170,6810,6810,6810,6810,200
20231228,135600,1209389170,6810,6810,6810,6810,216
20231228,135500,1207918210,6810,6810,6810,6810,2
20231228,135400,1207904590,6810,6820,6820,6810,552
20231228,135300,1204144970,6820,6820,6820,6820,50
20231228,135200,1203803970,6820,6820,6820,6820,0
20231228,135100,1203803970,6820,6820,6820,6820,1
20231228,135000,1203797150,6820,6820,6820,6820,148
20231228,134900,1202787790,6820,6810,6820,6810,786
20231228,134800,1197434690,6800,6800,6800,6800,0
20231228,134700,1197434690,6800,6800,6800,6800,1
20231228,134600,1197427890,6790,6790,6790,6790,0
20231228,134500,1197427890,6790,6790,6790,6790,0
20231228,134400,1197427890,6790,6790,6790,6790,0
20231228,134300,1197427890,6790,6800,6800,6790,760
20231228,134200,1192267350,6800,6800,6800,6800,0
20231228,134100,1192267350,6800,6800,6800,6800,1682
20231228,134000,1180829750,6800,6800,6800,6800,8
20231228,133900,1180775350,6810,6810,6810,6810,200
20231228,133800,1179413350,6810,6810,6810,6810,0
20231228,133700,1179413350,6810,6810,6810,6810,4
20231228,133600,1179386110,6810,6810,6810,6810,0
20231228,133500,1179386110,6810,6820,6820,6810,318
20231228,133400,1177218530,6820,6820,6820,6820,0
20231228,133300,1177218530,6820,6820,6820,6820,0
20231228,133200,1177218530,6820,6820,6820,6820,50
20231228,133100,1176877530,6830,6830,6830,6830,20
20231228,133000,1176740930,6830,6790,6830,6790,1451
20231228,132900,1166888600,6800,6800,6800,6800,0
20231228,132800,1166888600,6800,6800,6800,6800,410
20231228,132700,1164100600,6830,6830,6830,6830,0
20231228,132600,1164100600,6830,6830,6830,6830,1
20231228,132500,1164093770,6830,6820,6840,6820,1380
20231228,132400,1154659580,6770,6770,6790,6770,7003
20231228,132300,1107191410,6770,6780,6780,6760,6645
20231228,132200,1062176790,6790,6790,6790,6790,1062
20231228,132100,1054965810,6790,6790,6790,6790,500
20231228,132000,1051570810,6800,6800,6800,6800,101
20231228,131900,1050884010,6800,6800,6800,6800,210
20231228,131800,1049456010,6800,6800,6800,6800,1883
20231228,131700,1036651610,6800,6810,6810,6800,1607
20231228,131600,1025720210,6810,6810,6810,6810,524
20231228,131500,1022151770,6810,6810,6810,6810,0
20231228,131400,1022151770,6810,6810,6810,6810,4
20231228,131300,1022124530,6810,6810,6810,6810,94
20231228,131200,1021484390,6810,6810,6810,6810,0
20231228,131100,1021484390,6810,6820,6820,6810,1930
20231228,131000,1008332270,6820,6820,6820,6820,5
20231228,130900,1008298170,6820,6820,6820,6820,6
20231228,130800,1008257250,6820,6820,6820,6820,292
20231228,130700,1006265810,6820,6820,6820,6820,90
20231228,130600,1005652010,6820,6810,6820,6810,31
20231228,130500,1005440890,6820,6820,6820,6820,9
20231228,130400,1005379510,6820,6820,6820,6820,100
20231228,130300,1004697510,6820,6820,6820,6820,11
20231228,130200,1004622490,6820,6820,6820,6820,40
20231228,130100,1004349690,6820,6810,6820,6810,5
20231228,130000,1004315630,6810,6820,6820,6810,1097
20231228,125900,996835590,6820,6820,6820,6820,0
20231228,125800,996835590,6820,6810,6820,6810,263
20231228,125700,995042540,6810,6810,6810,6810,389
20231228,125600,992393450,6810,6810,6810,6810,0
20231228,125500,992393450,6810,6810,6810,6810,0
20231228,125400,992393450,6810,6810,6810,6810,202
20231228,125300,991017830,6810,6810,6810,6810,0
20231228,125200,991017830,6810,6810,6810,6810,150
20231228,125100,989996330,6810,6840,6840,6810,1321
20231228,125000,980987060,6840,6840,6840,6840,0
20231228,124900,980987060,6840,6830,6840,6830,266
20231228,124800,979168360,6830,6830,6830,6830,383
20231228,124700,976552470,6830,6820,6830,6820,1434
20231228,124600,966767440,6810,6810,6810,6810,400
20231228,124500,964043440,6810,6810,6810,6810,61
20231228,124400,963628030,6810,6810,6810,6810,0
20231228,124300,963628030,6810,6810,6810,6810,1
20231228,124200,963621220,6810,6810,6810,6810,0
20231228,124100,963621220,6810,6810,6810,6810,0
20231228,124000,963621220,6810,6810,6810,6810,583
20231228,123900,959650990,6820,6820,6820,6820,4
20231228,123800,959623710,6820,6820,6820,6820,1
20231228,123700,959616890,6820,6820,6820,6820,23
20231228,123600,959460030,6810,6810,6810,6810,0
20231228,123500,959460030,6810,6810,6810,6810,832
20231228,123400,953794110,6810,6810,6810,6810,0
20231228,123300,953794110,6810,6800,6810,6800,140
20231228,123200,952842060,6800,6800,6800,6800,0
20231228,123100,952842060,6800,6800,6800,6800,100
20231228,123000,952162060,6800,6810,6810,6800,1100
20231228,122900,944680060,6810,6810,6810,6810,2
20231228,122800,944666440,6810,6810,6810,6810,21
20231228,122700,944523430,6810,6810,6810,6810,10
20231228,122600,944455330,6800,6800,6800,6800,0
20231228,122500,944455330,6800,6810,6810,6800,3238
20231228,122400,922429170,6810,6810,6810,6810,1148
20231228,122300,914611290,6820,6810,6820,6810,5
20231228,122200,914577230,6810,6810,6810,6810,0
20231228,122100,914577230,6810,6810,6810,6810,337
20231228,122000,912282260,6810,6810,6810,6810,0
20231228,121900,912282260,6810,6810,6810,6810,0
20231228,121800,912282260,6810,6810,6810,6810,17
20231228,121700,912166490,6820,6820,6820,6820,96
20231228,121600,911511770,6820,6820,6820,6820,15
20231228,121500,911409470,6820,6820,6820,6820,500
20231228,121400,907999470,6830,6830,6830,6830,0
20231228,121300,907999470,6830,6830,6830,6830,132
20231228,121200,907097910,6830,6830,6830,6830,0
20231228,121100,907097910,6830,6830,6830,6830,0
20231228,121000,907097910,6830,6830,6830,6830,706
20231228,120900,902275930,6830,6830,6830,6830,3
20231228,120800,902255440,6840,6840,6840,6840,200
20231228,120700,900887440,6830,6830,6830,6830,293
20231228,120600,898886250,6820,6820,6820,6820,0
20231228,120500,898886250,6820,6820,6820,6820,0
20231228,120400,898886250,6820,6840,6840,6820,16
20231228,120300,898777050,6820,6820,6820,6820,0
20231228,120200,898777050,6820,6820,6820,6820,62
20231228,120100,898354210,6820,6830,6830,6820,52
20231228,120000,897999070,6830,6830,6830,6830,50
20231228,115900,897657570,6830,6830,6840,6830,858
20231228,115800,891794930,6830,6830,6830,6830,100
20231228,115700,891111930,6830,6830,6830,6830,317
20231228,115600,888946820,6830,6830,6830,6830,264
20231228,115500,887143700,6830,6840,6840,6830,153
20231228,115400,886098360,6840,6830,6850,6830,120
20231228,115300,885277280,6850,6840,6850,6840,733
20231228,115200,880263490,6840,6840,6840,6830,792
20231228,115100,874851480,6840,6840,6840,6840,1411
20231228,115000,865200240,6840,6840,6840,6840,550
20231228,114900,861438240,6840,6830,6840,6830,3016
20231228,114800,840812100,6830,6790,6830,6790,3019
20231228,114700,820222910,6780,6780,6780,6780,7
20231228,114600,820175450,6790,6790,6790,6790,42
20231228,114500,819890270,6790,6790,6790,6790,10
20231228,114400,819822370,6800,6800,6800,6800,46
20231228,114300,819509570,6790,6800,6800,6790,960
20231228,114200,812989680,6800,6800,6800,6800,0
20231228,114100,812989680,6800,6800,6800,6800,0
20231228,114000,812989680,6800,6800,6800,6800,0
20231228,113900,812989680,6800,6800,6800,6800,8
20231228,113800,812935280,6800,6800,6800,6800,433
20231228,113700,809990880,6800,6790,6800,6790,202
20231228,113600,808619280,6790,6800,6800,6790,405
20231228,113500,805869320,6800,6800,6800,6790,176
20231228,113400,804673570,6800,6790,6800,6790,151
20231228,113300,803648270,6790,6790,6790,6790,300
20231228,113200,801611270,6790,6790,6790,6790,24
20231228,113100,801448310,6800,6800,6800,6800,0
20231228,113000,801448310,6800,6800,6800,6800,31
20231228,112900,801237510,6800,6800,6800,6800,10
20231228,112800,801169510,6800,6800,6800,6800,5
20231228,112700,801135510,6790,6790,6790,6790,244
20231228,112600,799478750,6790,6790,6790,6790,0
20231228,112500,799478750,6790,6800,6800,6780,3895
20231228,112400,773024560,6800,6810,6810,6800,357
20231228,112300,770595990,6810,6810,6810,6800,6
20231228,112200,770555170,6800,6800,6800,6800,0
20231228,112100,770555170,6800,6800,6800,6800,690
20231228,112000,765863170,6800,6800,6800,6800,156
20231228,111900,764802370,6800,6800,6800,6800,4
20231228,111800,764775170,6800,6800,6800,6800,40
20231228,111700,764503170,6800,6810,6810,6800,505
20231228,111600,761065800,6810,6830,6830,6810,2587
20231228,111500,743408720,6830,6830,6840,6830,236
20231228,111400,741796830,6830,6840,6840,6830,1056
20231228,111300,734584330,6820,6820,6820,6820,34
20231228,111200,734352450,6840,6830,6840,6830,80
20231228,111100,733805370,6840,6830,6840,6830,843
20231228,111000,728047670,6830,6830,6830,6830,1135
20231228,110900,720295620,6830,6830,6830,6830,4
20231228,110800,720268300,6830,6830,6830,6830,75
20231228,110700,719756050,6820,6810,6820,6810,1521
20231228,110600,709382840,6820,6820,6820,6820,75
20231228,110500,708871340,6820,6820,6820,6820,0
20231228,110400,708871340,6820,6820,6820,6820,100
20231228,110300,708189340,6820,6820,6820,6820,6
20231228,110200,708148420,6820,6820,6820,6820,2
20231228,110100,708134780,6820,6820,6820,6820,0
20231228,110000,708134780,6820,6800,6820,6790,2256
20231228,105900,692793610,6820,6800,6820,6800,1540
20231228,105800,682294440,6800,6800,6800,6800,0
20231228,105700,682294440,6800,6800,6800,6800,2
20231228,105600,682280840,6810,6810,6810,6810,256
20231228,105500,680537480,6810,6810,6810,6810,1470
20231228,105400,670526780,6800,6800,6800,6800,256
20231228,105300,668785980,6800,6810,6810,6800,201
20231228,105200,667419170,6800,6800,6800,6800,0
20231228,105100,667419170,6800,6800,6800,6800,0
20231228,105000,667419170,6800,6800,6800,6800,0
20231228,104900,667419170,6800,6800,6800,6800,1287
20231228,104800,658667570,6800,6800,6800,6800,30
20231228,104700,658463570,6810,6810,6810,6810,108
20231228,104600,657728090,6810,6810,6810,6810,0
20231228,104500,657728090,6810,6810,6810,6800,82
20231228,104400,657170180,6800,6800,6800,6800,0
20231228,104300,657170180,6800,6800,6800,6800,745
20231228,104200,652104180,6800,6800,6800,6800,222
20231228,104100,650594580,6810,6800,6810,6800,137
20231228,104000,649662970,6800,6800,6800,6800,8
20231228,103900,649608570,6800,6800,6800,6800,120
20231228,103800,648792570,6800,6800,6800,6800,210
20231228,103700,647364570,6800,6800,6800,6800,404
20231228,103600,644617370,6800,6800,6800,6800,960
20231228,103500,638089370,6800,6810,6810,6800,2188
20231228,103400,623210950,6810,6810,6810,6810,22
20231228,103300,623061130,6810,6810,6810,6810,397
20231228,103200,620357560,6810,6820,6820,6810,582
20231228,103100,616390550,6820,6810,6820,6810,1484
20231228,103000,606284390,6800,6800,6810,6800,53
20231228,102900,605923900,6800,6800,6800,6800,513
20231228,102800,602435500,6790,6790,6790,6790,0
20231228,102700,602435500,6790,6790,6790,6790,2624
20231228,102600,584618540,6790,6800,6800,6790,149
20231228,102500,583606680,6790,6790,6790,6790,1821
20231228,102400,571242090,6790,6790,6790,6790,1490
20231228,102300,561124990,6790,6800,6800,6790,358
20231228,102200,558694090,6800,6800,6800,6790,221
20231228,102100,557191390,6800,6790,6800,6790,1373
20231228,102000,547857400,6790,6790,6790,6790,229
20231228,101900,546302490,6790,6790,6790,6790,352
20231228,101800,543912410,6790,6790,6790,6780,336
20231228,101700,541631210,6790,6790,6790,6790,46
20231228,101600,541318870,6790,6780,6790,6770,244
20231228,101500,539664170,6790,6780,6790,6780,497
20231228,101400,536293270,6770,6770,6770,6770,347
20231228,101300,533944080,6770,6780,6780,6770,150
20231228,101200,532928150,6780,6780,6780,6770,113
20231228,101100,532162660,6760,6770,6770,6760,370
20231228,101000,529660460,6770,6770,6770,6760,173
20231228,100900,528490150,6770,6760,6770,6760,144
20231228,100800,527515280,6770,6770,6770,6770,306
20231228,100700,525443660,6760,6770,6770,6760,401
20231228,100600,522731510,6780,6770,6780,6770,212
20231228,100500,521294200,6780,6770,6780,6770,178
20231228,100400,520087470,6780,6770,6780,6760,1510
20231228,100300,509867780,6780,6770,6780,6770,460
20231228,100200,506752530,6760,6750,6770,6750,4838
20231228,100100,474049890,6750,6740,6750,6740,570
20231228,100000,470202430,6740,6750,6750,6740,35
20231228,095900,469966230,6740,6740,6740,6740,50
20231228,095800,469629230,6740,6740,6740,6740,100
20231228,095700,468955230,6740,6740,6740,6740,257
20231228,095600,467223050,6760,6740,6760,6730,502
20231228,095500,463841910,6760,6740,6760,6740,2288
20231228,095400,448383700,6740,6740,6740,6740,343
20231228,095300,446071880,6720,6720,6720,6720,100
20231228,095200,445399880,6730,6720,6730,6720,1073
20231228,095100,438188320,6720,6720,6720,6720,824
20231228,095000,432651040,6720,6740,6740,6720,153
20231228,094900,431619840,6720,6720,6720,6720,0
20231228,094800,431619840,6720,6730,6730,6710,2064
20231228,094700,417747670,6730,6730,6730,6730,67
20231228,094600,417296760,6710,6730,6730,6700,1864
20231228,094500,404779580,6700,6730,6730,6700,11379
20231228,094400,328488250,6730,6740,6740,6720,6532
20231228,094300,284567200,6740,6740,6740,6740,6
20231228,094200,284526760,6740,6740,6740,6740,125
20231228,094100,283684260,6740,6740,6740,6740,0
20231228,094000,283684260,6740,6740,6740,6740,6
20231228,093900,283643820,6750,6740,6750,6730,951
20231228,093800,277240900,6750,6750,6750,6750,12
20231228,093700,277159900,6750,6740,6750,6730,5281
20231228,093600,241587820,6750,6750,6750,6750,2418
20231228,093500,225266320,6760,6760,6760,6760,0
20231228,093400,225266320,6760,6760,6770,6750,381
20231228,093300,222688810,6770,6770,6770,6760,505
20231228,093200,219270000,6770,6770,6770,6770,18
20231228,093100,219148140,6770,6770,6770,6770,1079
20231228,093000,211843310,6780,6780,6780,6780,0
20231228,092900,211843310,6780,6780,6780,6780,10
20231228,092800,211775510,6780,6770,6780,6770,149
20231228,092700,210766280,6770,6770,6770,6770,33
20231228,092600,210542870,6770,6760,6770,6740,254
20231228,092500,208825080,6770,6770,6770,6770,150
20231228,092400,207809580,6780,6780,6780,6780,1
20231228,092300,207802800,6730,6770,6770,6730,3850
20231228,092200,181839740,6770,6770,6770,6770,305
20231228,092100,179774890,6770,6770,6770,6770,276
20231228,092000,177906370,6770,6770,6770,6770,421
20231228,091900,175056200,6750,6760,6770,6750,1075
20231228,091800,167783310,6770,6750,6770,6750,260
20231228,091700,166027710,6770,6770,6770,6740,1239
20231228,091600,157663690,6770,6780,6780,6750,485
20231228,091500,154387510,6760,6760,6760,6750,564
20231228,091400,150576870,6760,6740,6760,6740,381
20231228,091300,148005140,6730,6740,6750,6730,351
20231228,091200,145638980,6750,6740,6750,6740,133
20231228,091100,144741560,6750,6740,6750,6740,1189
20231228,091000,136727490,6750,6740,6750,6740,349
20231228,090900,134372740,6730,6730,6730,6730,658
20231228,090800,129944400,6730,6730,6730,6720,2306
20231228,090700,114434100,6730,6750,6750,6730,1129
20231228,090600,106834630,6750,6730,6750,6730,177
20231228,090500,105642820,6750,6760,6760,6730,699
20231228,090400,100934820,6730,6750,6750,6730,2392
20231228,090300,84832670,6740,6760,6760,6740,1848
20231228,090200,72369380,6750,6730,6750,6730,2958
20231228,090100,52404620,6720,6740,6740,6720,2840
20231228,090000,33293710,6730,6730,6730,6730,4927