KissMeData/043260/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,192700,280263772,1399,1399,1399,1399,2836
20231228,192600,280263772,1399,1399,1399,1399,0
20231228,192500,280263772,1399,1399,1399,1399,0
20231228,192400,280263772,1399,1399,1399,1399,0
20231228,192300,280263772,1399,1399,1399,1399,0
20231228,192200,280263772,1399,1399,1399,1399,0
20231228,192100,280263772,1399,1399,1399,1399,0
20231228,192000,280263772,1399,1399,1399,1399,0
20231228,191900,280263772,1399,1399,1399,1399,0
20231228,191800,280263772,1399,1399,1399,1399,0
20231228,191700,280263772,1399,1399,1399,1399,0
20231228,191600,280263772,1399,1399,1399,1399,0
20231228,191500,280263772,1399,1399,1399,1399,0
20231228,191400,280263772,1399,1399,1399,1399,0
20231228,191300,280263772,1399,1399,1399,1399,0
20231228,191200,280263772,1399,1399,1399,1399,0
20231228,191100,280263772,1399,1399,1399,1399,0
20231228,191000,280263772,1399,1399,1399,1399,0
20231228,190900,280263772,1399,1399,1399,1399,0
20231228,190800,280263772,1399,1399,1399,1399,0
20231228,190700,280263772,1399,1399,1399,1399,0
20231228,190600,280263772,1399,1399,1399,1399,0
20231228,190500,280263772,1399,1399,1399,1399,0
20231228,190400,280263772,1399,1399,1399,1399,0
20231228,190300,280263772,1399,1399,1399,1399,0
20231228,190200,280263772,1399,1399,1399,1399,0
20231228,190100,280263772,1399,1399,1399,1399,0
20231228,190000,280263772,1399,1399,1399,1399,0
20231228,185900,280263772,1399,1399,1399,1399,0
20231228,185800,280263772,1399,1399,1399,1399,0
20231228,185700,280263772,1399,1399,1399,1399,2836
20231228,185600,280263772,1399,1399,1399,1399,0
20231228,185500,280263772,1399,1399,1399,1399,0
20231228,185400,280263772,1399,1399,1399,1399,0
20231228,185300,280263772,1399,1399,1399,1399,0
20231228,185200,280263772,1399,1399,1399,1399,0
20231228,185100,280263772,1399,1399,1399,1399,0
20231228,185000,280263772,1399,1399,1399,1399,0
20231228,184900,280263772,1399,1399,1399,1399,0
20231228,184800,280263772,1399,1399,1399,1399,0
20231228,184700,280263772,1399,1399,1399,1399,0
20231228,184600,280263772,1399,1399,1399,1399,0
20231228,184500,280263772,1399,1399,1399,1399,0
20231228,184400,280263772,1399,1399,1399,1399,0
20231228,184300,280263772,1399,1399,1399,1399,0
20231228,184200,280263772,1399,1399,1399,1399,0
20231228,184100,280263772,1399,1399,1399,1399,0
20231228,184000,280263772,1399,1399,1399,1399,0
20231228,183900,280263772,1399,1399,1399,1399,0
20231228,183800,280263772,1399,1399,1399,1399,0
20231228,183700,280263772,1399,1399,1399,1399,0
20231228,183600,280263772,1399,1399,1399,1399,0
20231228,183500,280263772,1399,1399,1399,1399,0
20231228,183400,280263772,1399,1399,1399,1399,0
20231228,183300,280263772,1399,1399,1399,1399,0
20231228,183200,280263772,1399,1399,1399,1399,0
20231228,183100,280263772,1399,1399,1399,1399,0
20231228,183000,280263772,1399,1399,1399,1399,0
20231228,182900,280263772,1399,1399,1399,1399,0
20231228,182800,280263772,1399,1399,1399,1399,0
20231228,182700,280263772,1399,1399,1399,1399,2836
20231228,182600,280263772,1399,1399,1399,1399,0
20231228,182500,280263772,1399,1399,1399,1399,0
20231228,182400,280263772,1399,1399,1399,1399,0
20231228,182300,280263772,1399,1399,1399,1399,0
20231228,182200,280263772,1399,1399,1399,1399,0
20231228,182100,280263772,1399,1399,1399,1399,0
20231228,182000,280263772,1399,1399,1399,1399,0
20231228,181900,280263772,1399,1399,1399,1399,0
20231228,181800,280263772,1399,1399,1399,1399,0
20231228,181700,280263772,1399,1399,1399,1399,0
20231228,181600,280263772,1399,1399,1399,1399,0
20231228,181500,280263772,1399,1399,1399,1399,0
20231228,181400,280263772,1399,1399,1399,1399,0
20231228,181300,280263772,1399,1399,1399,1399,0
20231228,181200,280263772,1399,1399,1399,1399,0
20231228,181100,280263772,1399,1399,1399,1399,0
20231228,181000,280263772,1399,1399,1399,1399,0
20231228,180900,280263772,1399,1399,1399,1399,0
20231228,180800,280263772,1399,1399,1399,1399,0
20231228,180700,280263772,1399,1399,1399,1399,0
20231228,180600,280263772,1399,1399,1399,1399,0
20231228,180500,280263772,1399,1399,1399,1399,0
20231228,180400,280263772,1399,1399,1399,1399,0
20231228,180300,280263772,1399,1399,1399,1399,0
20231228,180200,280263772,1399,1399,1399,1399,0
20231228,180100,280263772,1399,1399,1399,1399,0
20231228,180000,280263772,1399,1399,1399,1399,0
20231228,175900,280263772,1399,1399,1399,1399,0
20231228,175800,280263772,1399,1399,1399,1399,0
20231228,175700,280263772,1399,1399,1399,1399,2836
20231228,175600,280263772,1399,1399,1399,1399,0
20231228,175500,280263772,1399,1399,1399,1399,0
20231228,175400,280263772,1399,1399,1399,1399,0
20231228,175300,280263772,1399,1399,1399,1399,0
20231228,175200,280263772,1399,1399,1399,1399,0
20231228,175100,280263772,1399,1399,1399,1399,0
20231228,175000,280263772,1399,1399,1399,1399,0
20231228,174900,280263772,1399,1399,1399,1399,0
20231228,174800,280263772,1399,1399,1399,1399,0
20231228,174700,280263772,1399,1399,1399,1399,0
20231228,174600,280263772,1399,1399,1399,1399,0
20231228,174500,280263772,1399,1399,1399,1399,0
20231228,174400,280263772,1399,1399,1399,1399,0
20231228,174300,280263772,1399,1399,1399,1399,0
20231228,174200,280263772,1399,1399,1399,1399,0
20231228,174100,280263772,1399,1399,1399,1399,0
20231228,174000,280263772,1399,1399,1399,1399,0
20231228,173900,280263772,1399,1399,1399,1399,0
20231228,173800,280263772,1399,1399,1399,1399,0
20231228,173700,280263772,1399,1399,1399,1399,0
20231228,173600,280263772,1399,1399,1399,1399,0
20231228,173500,280263772,1399,1399,1399,1399,0
20231228,173400,280263772,1399,1399,1399,1399,0
20231228,173300,280263772,1399,1399,1399,1399,0
20231228,173200,280263772,1399,1399,1399,1399,0
20231228,173100,280263772,1399,1399,1399,1399,0
20231228,173000,280263772,1399,1399,1399,1399,0
20231228,172900,280263772,1399,1399,1399,1399,0
20231228,172800,280263772,1399,1399,1399,1399,0
20231228,172700,280263772,1399,1399,1399,1399,2836
20231228,172600,280263772,1399,1399,1399,1399,0
20231228,172500,280263772,1399,1399,1399,1399,0
20231228,172400,280263772,1399,1399,1399,1399,0
20231228,172300,280263772,1399,1399,1399,1399,0
20231228,172200,280263772,1399,1399,1399,1399,0
20231228,172100,280263772,1399,1399,1399,1399,0
20231228,172000,280263772,1399,1399,1399,1399,0
20231228,171900,280263772,1399,1399,1399,1399,0
20231228,171800,280263772,1399,1399,1399,1399,0
20231228,171700,280263772,1399,1399,1399,1399,0
20231228,171600,280263772,1399,1399,1399,1399,0
20231228,171500,280263772,1399,1399,1399,1399,0
20231228,171400,280263772,1399,1399,1399,1399,0
20231228,171300,280263772,1399,1399,1399,1399,0
20231228,171200,280263772,1399,1399,1399,1399,0
20231228,171100,280263772,1399,1399,1399,1399,0
20231228,171000,280263772,1399,1399,1399,1399,0
20231228,170900,280263772,1399,1399,1399,1399,0
20231228,170800,280263772,1399,1399,1399,1399,0
20231228,170700,280263772,1399,1399,1399,1399,0
20231228,170600,280263772,1399,1399,1399,1399,0
20231228,170500,280263772,1399,1399,1399,1399,0
20231228,170400,280263772,1399,1399,1399,1399,0
20231228,170300,280263772,1399,1399,1399,1399,0
20231228,170200,280263772,1399,1399,1399,1399,0
20231228,170100,280263772,1399,1399,1399,1399,0
20231228,170000,280263772,1399,1399,1399,1399,0
20231228,165900,280263772,1399,1399,1399,1399,0
20231228,165800,280263772,1399,1399,1399,1399,0
20231228,165700,280263772,1399,1399,1399,1399,2836
20231228,165600,280263772,1399,1399,1399,1399,0
20231228,165500,280263772,1399,1399,1399,1399,0
20231228,165400,280263772,1399,1399,1399,1399,0
20231228,165300,280263772,1399,1399,1399,1399,0
20231228,165200,280263772,1399,1399,1399,1399,0
20231228,165100,280263772,1399,1399,1399,1399,0
20231228,165000,280263772,1399,1399,1399,1399,0
20231228,164900,280263772,1399,1399,1399,1399,0
20231228,164800,280263772,1399,1399,1399,1399,0
20231228,164700,280263772,1399,1399,1399,1399,0
20231228,164600,280263772,1399,1399,1399,1399,0
20231228,164500,280263772,1399,1399,1399,1399,0
20231228,164400,280263772,1399,1399,1399,1399,0
20231228,164300,280263772,1399,1399,1399,1399,0
20231228,164200,280263772,1399,1399,1399,1399,0
20231228,164100,280263772,1399,1399,1399,1399,0
20231228,164000,280263772,1399,1399,1399,1399,0
20231228,163900,280263772,1399,1399,1399,1399,0
20231228,163800,280263772,1399,1399,1399,1399,0
20231228,163700,280263772,1399,1399,1399,1399,0
20231228,163600,280263772,1399,1399,1399,1399,0
20231228,163500,280263772,1399,1399,1399,1399,0
20231228,163400,280263772,1399,1399,1399,1399,0
20231228,163300,280263772,1399,1399,1399,1399,0
20231228,163200,280263772,1399,1399,1399,1399,0
20231228,163100,280263772,1399,1399,1399,1399,0
20231228,163000,280263772,1399,1399,1399,1399,0
20231228,162900,280263772,1399,1399,1399,1399,0
20231228,162800,280263772,1399,1399,1399,1399,0
20231228,162700,280263772,1399,1399,1399,1399,2836
20231228,162600,280263772,1399,1399,1399,1399,0
20231228,162500,280263772,1399,1399,1399,1399,0
20231228,162400,280263772,1399,1399,1399,1399,0
20231228,162300,280263772,1399,1399,1399,1399,0
20231228,162200,280263772,1399,1399,1399,1399,0
20231228,162100,280263772,1399,1399,1399,1399,0
20231228,162000,280263772,1399,1399,1399,1399,0
20231228,161900,280263772,1399,1399,1399,1399,0
20231228,161800,280263772,1399,1399,1399,1399,0
20231228,161700,280263772,1399,1399,1399,1399,0
20231228,161600,280263772,1399,1399,1399,1399,0
20231228,161500,280263772,1399,1399,1399,1399,0
20231228,161400,280263772,1399,1399,1399,1399,0
20231228,161300,280263772,1399,1399,1399,1399,0
20231228,161200,280263772,1399,1399,1399,1399,0
20231228,161100,280263772,1399,1399,1399,1399,0
20231228,161000,280263772,1399,1399,1399,1399,0
20231228,160900,280263772,1399,1399,1399,1399,0
20231228,160800,280263772,1399,1399,1399,1399,0
20231228,160700,280263772,1399,1399,1399,1399,0
20231228,160600,280263772,1399,1399,1399,1399,0
20231228,160500,280263772,1399,1399,1399,1399,0
20231228,160400,280263772,1399,1399,1399,1399,0
20231228,160300,280263772,1399,1399,1399,1399,0
20231228,160200,280263772,1399,1399,1399,1399,0
20231228,160100,280263772,1399,1399,1399,1399,0
20231228,160000,280263772,1399,1399,1399,1399,0
20231228,155900,280263772,1399,1399,1399,1399,0
20231228,155800,280263772,1399,1399,1399,1399,0
20231228,155700,280263772,1399,1399,1399,1399,2836
20231228,155600,280263772,1399,1399,1399,1399,0
20231228,155500,280263772,1399,1399,1399,1399,0
20231228,155400,280263772,1399,1399,1399,1399,0
20231228,155300,280263772,1399,1399,1399,1399,0
20231228,155200,280263772,1399,1399,1399,1399,0
20231228,155100,280263772,1399,1399,1399,1399,0
20231228,155000,280263772,1399,1399,1399,1399,0
20231228,154900,280263772,1399,1399,1399,1399,0
20231228,154800,280263772,1399,1399,1399,1399,0
20231228,154700,280263772,1399,1399,1399,1399,0
20231228,154600,280263772,1399,1399,1399,1399,0
20231228,154500,280263772,1399,1399,1399,1399,0
20231228,154400,280263772,1399,1399,1399,1399,0
20231228,154300,280263772,1399,1399,1399,1399,0
20231228,154200,280263772,1399,1399,1399,1399,0
20231228,154100,280263772,1399,1399,1399,1399,0
20231228,154000,280263772,1399,1399,1399,1399,0
20231228,153900,280263772,1399,1399,1399,1399,0
20231228,153800,280263772,1399,1399,1399,1399,0
20231228,153700,280263772,1399,1399,1399,1399,0
20231228,153600,280263772,1399,1399,1399,1399,0
20231228,153500,280263772,1399,1399,1399,1399,0
20231228,153400,280263772,1399,1399,1399,1399,0
20231228,153300,280263772,1399,1399,1399,1399,0
20231228,153200,280263772,1399,1399,1399,1399,0
20231228,153100,280263772,1399,1399,1399,1399,0
20231228,153000,280263772,1399,1399,1399,1399,2836
20231228,152900,276296208,1405,1405,1405,1405,0
20231228,152800,276296208,1405,1405,1405,1405,0
20231228,152700,276296208,1405,1405,1405,1405,0
20231228,152600,276296208,1405,1405,1405,1405,0
20231228,152500,276296208,1405,1405,1405,1405,0
20231228,152400,276296208,1405,1405,1405,1405,0
20231228,152300,276296208,1405,1405,1405,1405,0
20231228,152200,276296208,1405,1405,1405,1405,0
20231228,152100,276296208,1405,1405,1405,1405,0
20231228,152000,276296208,1405,1405,1405,1405,0
20231228,151900,276296208,1405,1405,1405,1405,2
20231228,151800,276293398,1405,1406,1406,1405,16
20231228,151700,276270916,1405,1409,1409,1405,11
20231228,151600,276255444,1405,1405,1405,1405,1
20231228,151500,276254039,1410,1410,1410,1405,377
20231228,151400,275722540,1409,1408,1409,1408,2
20231228,151300,275719723,1406,1405,1406,1405,955
20231228,151200,274377491,1405,1406,1406,1405,54
20231228,151100,274301569,1406,1406,1406,1406,0
20231228,151000,274301569,1406,1405,1406,1405,200
20231228,150900,274020497,1402,1402,1402,1402,0
20231228,150800,274020497,1402,1400,1402,1400,1872
20231228,150700,271399399,1401,1401,1401,1401,0
20231228,150600,271399399,1401,1401,1401,1401,1098
20231228,150500,269861101,1401,1402,1402,1401,3
20231228,150400,269856896,1401,1401,1401,1401,0
20231228,150300,269856896,1401,1401,1401,1401,0
20231228,150200,269856896,1401,1405,1405,1401,5
20231228,150100,269849881,1406,1406,1406,1406,0
20231228,150000,269849881,1406,1400,1406,1400,331
20231228,145900,269386475,1400,1400,1400,1400,0
20231228,145800,269386475,1400,1401,1401,1400,101
20231228,145700,269244975,1400,1400,1400,1400,1
20231228,145600,269243575,1400,1402,1402,1400,300
20231228,145500,268823231,1406,1406,1406,1406,86
20231228,145400,268702315,1406,1406,1406,1406,0
20231228,145300,268702315,1406,1406,1406,1406,8
20231228,145200,268691067,1406,1406,1406,1406,0
20231228,145100,268691067,1406,1406,1406,1406,0
20231228,145000,268691067,1406,1406,1406,1406,0
20231228,144900,268691067,1406,1406,1406,1406,5
20231228,144800,268684037,1400,1400,1400,1400,0
20231228,144700,268684037,1400,1401,1401,1400,7
20231228,144600,268674231,1401,1401,1401,1401,1
20231228,144500,268672830,1406,1402,1406,1402,2
20231228,144400,268670022,1401,1406,1406,1401,6
20231228,144300,268661601,1406,1406,1406,1406,0
20231228,144200,268661601,1406,1406,1406,1406,0
20231228,144100,268661601,1406,1406,1406,1406,0
20231228,144000,268661601,1406,1406,1406,1406,1
20231228,143900,268660195,1401,1401,1401,1401,798
20231228,143800,267542197,1402,1402,1402,1402,2
20231228,143700,267539393,1401,1401,1401,1401,0
20231228,143600,267539393,1401,1401,1401,1401,0
20231228,143500,267539393,1401,1401,1401,1401,0
20231228,143400,267539393,1401,1401,1401,1401,0
20231228,143300,267539393,1401,1406,1406,1401,31
20231228,143200,267495812,1400,1400,1400,1400,0
20231228,143100,267495812,1400,1400,1400,1400,0
20231228,143000,267495812,1400,1401,1401,1400,4
20231228,142900,267490210,1401,1401,1401,1401,0
20231228,142800,267490210,1401,1401,1401,1400,3023
20231228,142700,263254988,1401,1401,1401,1401,192
20231228,142600,262985996,1401,1401,1408,1401,5
20231228,142500,262978977,1403,1404,1411,1400,1274
20231228,142400,261194631,1411,1411,1411,1411,0
20231228,142300,261194631,1411,1411,1411,1411,0
20231228,142200,261194631,1411,1411,1411,1411,0
20231228,142100,261194631,1411,1411,1411,1411,0
20231228,142000,261194631,1411,1411,1411,1411,0
20231228,141900,261194631,1411,1411,1411,1411,0
20231228,141800,261194631,1411,1411,1411,1411,1
20231228,141700,261193220,1406,1406,1411,1406,4129
20231228,141600,255367876,1406,1406,1406,1406,0
20231228,141500,255367876,1406,1406,1406,1406,0
20231228,141400,255367876,1406,1406,1406,1406,0
20231228,141300,255367876,1406,1410,1410,1406,5965
20231228,141200,246980876,1411,1411,1411,1411,0
20231228,141100,246980876,1411,1411,1411,1411,0
20231228,141000,246980876,1411,1411,1411,1411,51
20231228,140900,246908915,1407,1407,1407,1407,0
20231228,140800,246908915,1407,1410,1410,1407,4
20231228,140700,246903281,1411,1411,1411,1411,0
20231228,140600,246903281,1411,1411,1411,1411,1
20231228,140500,246901870,1411,1411,1411,1411,0
20231228,140400,246901870,1411,1411,1411,1411,0
20231228,140300,246901870,1411,1411,1411,1411,1
20231228,140200,246900459,1412,1412,1412,1412,3
20231228,140100,246896223,1412,1407,1412,1407,149
20231228,140000,246686570,1406,1406,1406,1406,0
20231228,135900,246686570,1406,1406,1406,1406,0
20231228,135800,246686570,1406,1406,1406,1406,0
20231228,135700,246686570,1406,1406,1406,1406,0
20231228,135600,246686570,1406,1406,1406,1406,0
20231228,135500,246686570,1406,1406,1406,1406,0
20231228,135400,246686570,1406,1406,1406,1406,0
20231228,135300,246686570,1406,1406,1406,1406,0
20231228,135200,246686570,1406,1410,1410,1406,2899
20231228,135100,242607546,1410,1410,1410,1410,358
20231228,135000,242102766,1411,1411,1411,1411,0
20231228,134900,242102766,1411,1411,1411,1411,200
20231228,134800,241820566,1411,1411,1411,1411,41
20231228,134700,241762715,1412,1412,1412,1412,201
20231228,134600,241478903,1412,1412,1412,1412,0
20231228,134500,241478903,1412,1411,1413,1411,289
20231228,134400,241070989,1410,1410,1410,1410,1895
20231228,134300,238399039,1410,1410,1410,1410,1210
20231228,134200,236692939,1410,1408,1410,1408,6330
20231228,134100,227779768,1407,1407,1407,1407,290
20231228,134000,227371738,1408,1406,1408,1406,147
20231228,133900,227164996,1408,1408,1408,1408,0
20231228,133800,227164996,1408,1408,1408,1408,1196
20231228,133700,225481028,1408,1408,1408,1408,1836
20231228,133600,222895940,1400,1407,1408,1400,3154
20231228,133500,218459953,1408,1408,1408,1408,0
20231228,133400,218459953,1408,1408,1408,1408,0
20231228,133300,218459953,1408,1408,1408,1408,0
20231228,133200,218459953,1408,1408,1408,1408,20
20231228,133100,218431793,1400,1408,1408,1400,2331
20231228,133000,215168313,1400,1401,1401,1400,3786
20231228,132900,209865373,1401,1402,1402,1401,4734
20231228,132800,203228329,1402,1402,1402,1402,0
20231228,132700,203228329,1402,1402,1402,1402,1
20231228,132600,203226927,1411,1401,1411,1401,477
20231228,132500,202556850,1401,1406,1411,1401,890
20231228,132400,201308490,1406,1406,1410,1406,12
20231228,132300,201291578,1410,1411,1411,1410,714
20231228,132200,200284130,1411,1411,1411,1411,0
20231228,132100,200284130,1411,1411,1411,1411,5
20231228,132000,200277075,1414,1414,1414,1414,0
20231228,131900,200277075,1414,1417,1417,1414,34
20231228,131800,200228996,1417,1416,1417,1416,371
20231228,131700,199703659,1406,1417,1417,1406,12
20231228,131600,199686765,1401,1420,1420,1401,852
20231228,131500,198477100,1423,1414,1423,1414,27936
20231228,131400,158793434,1414,1405,1414,1405,5783
20231228,131300,150644417,1405,1404,1405,1404,453
20231228,131200,150008109,1404,1404,1404,1404,145
20231228,131100,149804529,1403,1404,1404,1403,28
20231228,131000,149765230,1403,1402,1403,1397,4305
20231228,130900,143747918,1402,1396,1402,1393,11674
20231228,130800,127412345,1397,1397,1397,1397,1
20231228,130700,127410948,1398,1398,1398,1398,0
20231228,130600,127410948,1398,1398,1398,1398,1
20231228,130500,127409550,1398,1398,1398,1398,0
20231228,130400,127409550,1398,1398,1398,1398,0
20231228,130300,127409550,1398,1398,1398,1398,0
20231228,130200,127409550,1398,1398,1398,1398,53
20231228,130100,127335456,1398,1398,1398,1398,0
20231228,130000,127335456,1398,1398,1398,1398,0
20231228,125900,127335456,1398,1398,1398,1398,265
20231228,125800,126964986,1398,1398,1398,1398,316
20231228,125700,126523218,1398,1398,1398,1398,20
20231228,125600,126495258,1398,1398,1399,1398,155
20231228,125500,126278558,1398,1398,1398,1398,0
20231228,125400,126278558,1398,1398,1398,1398,0
20231228,125300,126278558,1398,1398,1398,1398,0
20231228,125200,126278558,1398,1398,1398,1398,0
20231228,125100,126278558,1398,1398,1398,1397,30
20231228,125000,126236628,1399,1399,1399,1399,0
20231228,124900,126236628,1399,1399,1399,1399,0
20231228,124800,126236628,1399,1399,1399,1399,50
20231228,124700,126166678,1395,1399,1399,1388,10244
20231228,124600,111943504,1399,1397,1399,1397,1098
20231228,124500,110408968,1397,1392,1397,1392,21519
20231228,124400,80437392,1392,1390,1392,1390,501
20231228,124300,79741000,1387,1387,1387,1387,0
20231228,124200,79741000,1387,1387,1387,1387,0
20231228,124100,79741000,1387,1387,1387,1387,0
20231228,124000,79741000,1387,1387,1387,1387,417
20231228,123900,79162621,1387,1387,1387,1387,1
20231228,123800,79161234,1392,1392,1392,1392,0
20231228,123700,79161234,1392,1392,1392,1392,0
20231228,123600,79161234,1392,1392,1392,1392,0
20231228,123500,79161234,1392,1391,1392,1391,1366
20231228,123400,77260727,1391,1391,1391,1391,35
20231228,123300,77212042,1392,1392,1392,1392,0
20231228,123200,77212042,1392,1392,1392,1392,0
20231228,123100,77212042,1392,1392,1392,1392,0
20231228,123000,77212042,1392,1392,1392,1392,0
20231228,122900,77212042,1392,1392,1392,1392,0
20231228,122800,77212042,1392,1392,1392,1392,0
20231228,122700,77212042,1392,1392,1392,1392,0
20231228,122600,77212042,1392,1392,1392,1392,0
20231228,122500,77212042,1392,1387,1392,1387,529
20231228,122400,76478269,1387,1387,1387,1387,0
20231228,122300,76478269,1387,1387,1387,1387,2
20231228,122200,76475495,1387,1386,1387,1386,290
20231228,122100,76073365,1387,1387,1387,1387,0
20231228,122000,76073365,1387,1387,1387,1387,0
20231228,121900,76073365,1387,1387,1387,1387,0
20231228,121800,76073365,1387,1387,1387,1387,0
20231228,121700,76073365,1387,1387,1387,1387,0
20231228,121600,76073365,1387,1387,1387,1387,0
20231228,121500,76073365,1387,1382,1387,1380,3120
20231228,121400,71763199,1382,1382,1382,1382,0
20231228,121300,71763199,1382,1382,1382,1382,1
20231228,121200,71761817,1382,1382,1382,1382,0
20231228,121100,71761817,1382,1382,1382,1382,98
20231228,121000,71626381,1390,1390,1390,1390,0
20231228,120900,71626381,1390,1390,1390,1390,0
20231228,120800,71626381,1390,1390,1390,1390,2
20231228,120700,71623601,1392,1392,1392,1392,0
20231228,120600,71623601,1392,1392,1392,1392,0
20231228,120500,71623601,1392,1391,1392,1391,25
20231228,120400,71588820,1384,1384,1384,1383,110
20231228,120300,71436590,1392,1392,1392,1392,0
20231228,120200,71436590,1392,1392,1392,1392,0
20231228,120100,71436590,1392,1392,1392,1392,0
20231228,120000,71436590,1392,1392,1392,1392,0
20231228,115900,71436590,1392,1392,1392,1392,0
20231228,115800,71436590,1392,1392,1392,1392,0
20231228,115700,71436590,1392,1392,1392,1392,0
20231228,115600,71436590,1392,1392,1392,1392,0
20231228,115500,71436590,1392,1392,1392,1392,0
20231228,115400,71436590,1392,1392,1392,1392,3
20231228,115300,71432414,1392,1392,1392,1392,0
20231228,115200,71432414,1392,1392,1392,1392,0
20231228,115100,71432414,1392,1387,1392,1382,210
20231228,115000,71141994,1393,1393,1393,1393,0
20231228,114900,71141994,1393,1387,1393,1387,26
20231228,114800,71105902,1394,1394,1394,1394,0
20231228,114700,71105902,1394,1394,1394,1394,0
20231228,114600,71105902,1394,1394,1394,1394,0
20231228,114500,71105902,1394,1394,1394,1394,0
20231228,114400,71105902,1394,1394,1394,1394,0
20231228,114300,71105902,1394,1394,1394,1394,1500
20231228,114200,69014902,1394,1394,1394,1394,0
20231228,114100,69014902,1394,1394,1394,1394,0
20231228,114000,69014902,1394,1394,1394,1394,1000
20231228,113900,67620902,1394,1390,1394,1390,7881
20231228,113800,56653382,1390,1390,1390,1390,0
20231228,113700,56653382,1390,1387,1390,1387,6697
20231228,113600,47363157,1387,1387,1387,1387,0
20231228,113500,47363157,1387,1387,1387,1387,1017
20231228,113400,45952578,1387,1381,1387,1381,716
20231228,113300,44963102,1386,1386,1386,1386,100
20231228,113200,44824502,1386,1386,1386,1386,0
20231228,113100,44824502,1386,1386,1386,1386,0
20231228,113000,44824502,1386,1386,1386,1386,400
20231228,112900,44270102,1386,1386,1386,1386,0
20231228,112800,44270102,1386,1386,1386,1386,0
20231228,112700,44270102,1386,1386,1386,1386,0
20231228,112600,44270102,1386,1386,1386,1386,0
20231228,112500,44270102,1386,1386,1386,1386,1
20231228,112400,44268716,1387,1387,1387,1387,0
20231228,112300,44268716,1387,1387,1387,1387,0
20231228,112200,44268716,1387,1387,1387,1387,0
20231228,112100,44268716,1387,1387,1387,1387,26
20231228,112000,44232654,1387,1387,1387,1387,1
20231228,111900,44231267,1380,1380,1380,1380,0
20231228,111800,44231267,1380,1383,1383,1380,2599
20231228,111700,40643859,1383,1383,1383,1383,1400
20231228,111600,38707659,1383,1383,1383,1383,0
20231228,111500,38707659,1383,1383,1383,1383,0
20231228,111400,38707659,1383,1383,1383,1383,0
20231228,111300,38707659,1383,1383,1383,1383,0
20231228,111200,38707659,1383,1383,1383,1383,0
20231228,111100,38707659,1383,1383,1383,1383,0
20231228,111000,38707659,1383,1383,1383,1383,0
20231228,110900,38707659,1383,1383,1383,1383,4
20231228,110800,38702127,1383,1383,1383,1383,0
20231228,110700,38702127,1383,1383,1383,1383,0
20231228,110600,38702127,1383,1383,1383,1383,464
20231228,110500,38060415,1383,1383,1383,1383,0
20231228,110400,38060415,1383,1383,1383,1383,0
20231228,110300,38060415,1383,1383,1383,1383,0
20231228,110200,38060415,1383,1383,1383,1383,0
20231228,110100,38060415,1383,1383,1383,1383,0
20231228,110000,38060415,1383,1383,1383,1383,0
20231228,105900,38060415,1383,1383,1383,1383,3154
20231228,105800,33698433,1389,1389,1389,1389,0
20231228,105700,33698433,1389,1389,1389,1389,0
20231228,105600,33698433,1389,1389,1389,1389,0
20231228,105500,33698433,1389,1389,1389,1389,0
20231228,105400,33698433,1389,1389,1389,1389,0
20231228,105300,33698433,1389,1389,1389,1389,0
20231228,105200,33698433,1389,1389,1389,1389,0
20231228,105100,33698433,1389,1389,1389,1389,0
20231228,105000,33698433,1389,1389,1389,1389,10
20231228,104900,33684543,1389,1389,1389,1389,0
20231228,104800,33684543,1389,1389,1389,1389,0
20231228,104700,33684543,1389,1387,1389,1387,12
20231228,104600,33667897,1386,1386,1386,1386,10
20231228,104500,33654037,1383,1383,1383,1383,0
20231228,104400,33654037,1383,1383,1385,1383,7
20231228,104300,33644346,1385,1386,1386,1384,19
20231228,104200,33618027,1388,1388,1388,1388,0
20231228,104100,33618027,1388,1388,1388,1388,2
20231228,104000,33615251,1388,1388,1388,1388,0
20231228,103900,33615251,1388,1388,1388,1388,0
20231228,103800,33615251,1388,1388,1388,1388,0
20231228,103700,33615251,1388,1388,1388,1388,10
20231228,103600,33601371,1388,1388,1388,1388,400
20231228,103500,33046171,1388,1388,1388,1388,0
20231228,103400,33046171,1388,1384,1388,1384,1481
20231228,103300,30994437,1383,1383,1383,1383,0
20231228,103200,30994437,1383,1383,1383,1383,0
20231228,103100,30994437,1383,1383,1383,1383,1605
20231228,103000,28774722,1383,1383,1383,1383,0
20231228,102900,28774722,1383,1383,1383,1383,0
20231228,102800,28774722,1383,1383,1383,1383,0
20231228,102700,28774722,1383,1383,1383,1383,0
20231228,102600,28774722,1383,1383,1383,1383,0
20231228,102500,28774722,1383,1383,1383,1383,0
20231228,102400,28774722,1383,1383,1383,1383,0
20231228,102300,28774722,1383,1383,1383,1383,0
20231228,102200,28774722,1383,1383,1383,1383,0
20231228,102100,28774722,1383,1383,1383,1383,0
20231228,102000,28774722,1383,1383,1383,1383,500
20231228,101900,28083222,1385,1385,1385,1385,0
20231228,101800,28083222,1385,1385,1385,1385,0
20231228,101700,28083222,1385,1385,1385,1385,0
20231228,101600,28083222,1385,1385,1385,1385,9
20231228,101500,28070757,1385,1385,1385,1385,2
20231228,101400,28067987,1385,1385,1385,1385,0
20231228,101300,28067987,1385,1385,1385,1385,0
20231228,101200,28067987,1385,1385,1385,1385,0
20231228,101100,28067987,1385,1385,1385,1385,1
20231228,101000,28066602,1385,1385,1385,1385,0
20231228,100900,28066602,1385,1385,1385,1385,1
20231228,100800,28065217,1380,1380,1380,1380,0
20231228,100700,28065217,1380,1380,1380,1380,0
20231228,100600,28065217,1380,1380,1380,1380,0
20231228,100500,28065217,1380,1380,1380,1380,0
20231228,100400,28065217,1380,1380,1380,1380,0
20231228,100300,28065217,1380,1380,1380,1380,0
20231228,100200,28065217,1380,1380,1380,1380,0
20231228,100100,28065217,1380,1380,1380,1380,0
20231228,100000,28065217,1380,1380,1380,1380,0
20231228,095900,28065217,1380,1380,1380,1380,0
20231228,095800,28065217,1380,1380,1380,1380,0
20231228,095700,28065217,1380,1380,1380,1380,0
20231228,095600,28065217,1380,1380,1380,1380,0
20231228,095500,28065217,1380,1380,1380,1380,0
20231228,095400,28065217,1380,1380,1380,1380,0
20231228,095300,28065217,1380,1380,1380,1380,0
20231228,095200,28065217,1380,1380,1380,1380,0
20231228,095100,28065217,1380,1380,1380,1380,1616
20231228,095000,25835137,1380,1382,1382,1380,6
20231228,094900,25826851,1383,1383,1383,1383,4
20231228,094800,25821319,1383,1383,1383,1383,0
20231228,094700,25821319,1383,1383,1383,1383,0
20231228,094600,25821319,1383,1383,1383,1383,0
20231228,094500,25821319,1383,1383,1383,1383,0
20231228,094400,25821319,1383,1385,1385,1383,94
20231228,094300,25691135,1385,1387,1387,1385,212
20231228,094200,25397512,1388,1388,1388,1388,0
20231228,094100,25397512,1388,1388,1388,1388,0
20231228,094000,25397512,1388,1388,1388,1388,0
20231228,093900,25397512,1388,1388,1388,1388,1
20231228,093800,25396124,1388,1385,1388,1385,313
20231228,093700,24962232,1385,1385,1385,1385,4
20231228,093600,24956692,1385,1385,1385,1385,0
20231228,093500,24956692,1385,1385,1385,1385,1
20231228,093400,24955307,1385,1385,1385,1385,10
20231228,093300,24941457,1385,1385,1385,1385,0
20231228,093200,24941457,1385,1385,1385,1385,0
20231228,093100,24941457,1385,1385,1385,1385,0
20231228,093000,24941457,1385,1385,1385,1385,0
20231228,092900,24941457,1385,1385,1385,1385,0
20231228,092800,24941457,1385,1385,1385,1385,0
20231228,092700,24941457,1385,1386,1386,1385,3029
20231228,092600,20743292,1386,1386,1386,1386,0
20231228,092500,20743292,1386,1386,1386,1386,0
20231228,092400,20743292,1386,1386,1386,1386,16
20231228,092300,20721116,1387,1387,1387,1387,7
20231228,092200,20711407,1387,1387,1387,1387,0
20231228,092100,20711407,1387,1387,1387,1387,11
20231228,092000,20696150,1380,1380,1380,1380,668
20231228,091900,19774310,1380,1380,1380,1380,0
20231228,091800,19774310,1380,1380,1380,1380,1010
20231228,091700,18380510,1380,1380,1380,1380,70
20231228,091600,18283910,1380,1380,1380,1380,1
20231228,091500,18282530,1389,1389,1389,1389,0
20231228,091400,18282530,1389,1389,1389,1389,0
20231228,091300,18282530,1389,1389,1389,1389,30
20231228,091200,18240860,1390,1390,1390,1390,50
20231228,091100,18171360,1390,1390,1390,1390,300
20231228,091000,17754360,1394,1394,1394,1394,0
20231228,090900,17754360,1394,1394,1394,1394,0
20231228,090800,17754360,1394,1394,1394,1394,0
20231228,090700,17754360,1394,1394,1394,1394,9147
20231228,090600,5003442,1394,1389,1394,1389,2355
20231228,090500,1724640,1390,1390,1390,1390,0
20231228,090400,1724640,1390,1385,1390,1378,71
20231228,090300,1626559,1385,1385,1385,1385,10
20231228,090200,1612709,1385,1377,1385,1377,5
20231228,090100,1605792,1376,1376,1376,1376,0
20231228,090000,1605792,1376,1376,1376,1376,1167