KissMeData/363260/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,212300,13267207573,650,650,650,650,132396
20231228,212200,13267207573,650,650,650,650,0
20231228,212100,13267207573,650,650,650,650,0
20231228,212000,13267207573,650,650,650,650,0
20231228,211900,13267207573,650,650,650,650,0
20231228,211800,13267207573,650,650,650,650,0
20231228,211700,13267207573,650,650,650,650,0
20231228,211600,13267207573,650,650,650,650,0
20231228,211500,13267207573,650,650,650,650,0
20231228,211400,13267207573,650,650,650,650,0
20231228,211300,13267207573,650,650,650,650,0
20231228,211200,13267207573,650,650,650,650,0
20231228,211100,13267207573,650,650,650,650,0
20231228,211000,13267207573,650,650,650,650,0
20231228,210900,13267207573,650,650,650,650,0
20231228,210800,13267207573,650,650,650,650,0
20231228,210700,13267207573,650,650,650,650,0
20231228,210600,13267207573,650,650,650,650,0
20231228,210500,13267207573,650,650,650,650,0
20231228,210400,13267207573,650,650,650,650,0
20231228,210300,13267207573,650,650,650,650,0
20231228,210200,13267207573,650,650,650,650,0
20231228,210100,13267207573,650,650,650,650,0
20231228,210000,13267207573,650,650,650,650,0
20231228,205900,13267207573,650,650,650,650,0
20231228,205800,13267207573,650,650,650,650,0
20231228,205700,13267207573,650,650,650,650,0
20231228,205600,13267207573,650,650,650,650,0
20231228,205500,13267207573,650,650,650,650,0
20231228,205400,13267207573,650,650,650,650,0
20231228,205300,13267207573,650,650,650,650,132396
20231228,205200,13267207573,650,650,650,650,0
20231228,205100,13267207573,650,650,650,650,0
20231228,205000,13267207573,650,650,650,650,0
20231228,204900,13267207573,650,650,650,650,0
20231228,204800,13267207573,650,650,650,650,0
20231228,204700,13267207573,650,650,650,650,0
20231228,204600,13267207573,650,650,650,650,0
20231228,204500,13267207573,650,650,650,650,0
20231228,204400,13267207573,650,650,650,650,0
20231228,204300,13267207573,650,650,650,650,0
20231228,204200,13267207573,650,650,650,650,0
20231228,204100,13267207573,650,650,650,650,0
20231228,204000,13267207573,650,650,650,650,0
20231228,203900,13267207573,650,650,650,650,0
20231228,203800,13267207573,650,650,650,650,0
20231228,203700,13267207573,650,650,650,650,0
20231228,203600,13267207573,650,650,650,650,0
20231228,203500,13267207573,650,650,650,650,0
20231228,203400,13267207573,650,650,650,650,0
20231228,203300,13267207573,650,650,650,650,0
20231228,203200,13267207573,650,650,650,650,0
20231228,203100,13267207573,650,650,650,650,0
20231228,203000,13267207573,650,650,650,650,0
20231228,202900,13267207573,650,650,650,650,0
20231228,202800,13267207573,650,650,650,650,0
20231228,202700,13267207573,650,650,650,650,0
20231228,202600,13267207573,650,650,650,650,0
20231228,202500,13267207573,650,650,650,650,0
20231228,202400,13267207573,650,650,650,650,0
20231228,202300,13267207573,650,650,650,650,132396
20231228,202200,13267207573,650,650,650,650,0
20231228,202100,13267207573,650,650,650,650,0
20231228,202000,13267207573,650,650,650,650,0
20231228,201900,13267207573,650,650,650,650,0
20231228,201800,13267207573,650,650,650,650,0
20231228,201700,13267207573,650,650,650,650,0
20231228,201600,13267207573,650,650,650,650,0
20231228,201500,13267207573,650,650,650,650,0
20231228,201400,13267207573,650,650,650,650,0
20231228,201300,13267207573,650,650,650,650,0
20231228,201200,13267207573,650,650,650,650,0
20231228,201100,13267207573,650,650,650,650,0
20231228,201000,13267207573,650,650,650,650,0
20231228,200900,13267207573,650,650,650,650,0
20231228,200800,13267207573,650,650,650,650,0
20231228,200700,13267207573,650,650,650,650,0
20231228,200600,13267207573,650,650,650,650,0
20231228,200500,13267207573,650,650,650,650,0
20231228,200400,13267207573,650,650,650,650,0
20231228,200300,13267207573,650,650,650,650,0
20231228,200200,13267207573,650,650,650,650,0
20231228,200100,13267207573,650,650,650,650,0
20231228,200000,13267207573,650,650,650,650,0
20231228,195900,13267207573,650,650,650,650,0
20231228,195800,13267207573,650,650,650,650,0
20231228,195700,13267207573,650,650,650,650,0
20231228,195600,13267207573,650,650,650,650,0
20231228,195500,13267207573,650,650,650,650,0
20231228,195400,13267207573,650,650,650,650,0
20231228,195300,13267207573,650,650,650,650,132396
20231228,195200,13267207573,650,650,650,650,0
20231228,195100,13267207573,650,650,650,650,0
20231228,195000,13267207573,650,650,650,650,0
20231228,194900,13267207573,650,650,650,650,0
20231228,194800,13267207573,650,650,650,650,0
20231228,194700,13267207573,650,650,650,650,0
20231228,194600,13267207573,650,650,650,650,0
20231228,194500,13267207573,650,650,650,650,0
20231228,194400,13267207573,650,650,650,650,0
20231228,194300,13267207573,650,650,650,650,0
20231228,194200,13267207573,650,650,650,650,0
20231228,194100,13267207573,650,650,650,650,0
20231228,194000,13267207573,650,650,650,650,0
20231228,193900,13267207573,650,650,650,650,0
20231228,193800,13267207573,650,650,650,650,0
20231228,193700,13267207573,650,650,650,650,0
20231228,193600,13267207573,650,650,650,650,0
20231228,193500,13267207573,650,650,650,650,0
20231228,193400,13267207573,650,650,650,650,0
20231228,193300,13267207573,650,650,650,650,0
20231228,193200,13267207573,650,650,650,650,0
20231228,193100,13267207573,650,650,650,650,0
20231228,193000,13267207573,650,650,650,650,0
20231228,192900,13267207573,650,650,650,650,0
20231228,192800,13267207573,650,650,650,650,0
20231228,192700,13267207573,650,650,650,650,0
20231228,192600,13267207573,650,650,650,650,0
20231228,192500,13267207573,650,650,650,650,0
20231228,192400,13267207573,650,650,650,650,0
20231228,192300,13267207573,650,650,650,650,132396
20231228,192200,13267207573,650,650,650,650,0
20231228,192100,13267207573,650,650,650,650,0
20231228,192000,13267207573,650,650,650,650,0
20231228,191900,13267207573,650,650,650,650,0
20231228,191800,13267207573,650,650,650,650,0
20231228,191700,13267207573,650,650,650,650,0
20231228,191600,13267207573,650,650,650,650,0
20231228,191500,13267207573,650,650,650,650,0
20231228,191400,13267207573,650,650,650,650,0
20231228,191300,13267207573,650,650,650,650,0
20231228,191200,13267207573,650,650,650,650,0
20231228,191100,13267207573,650,650,650,650,0
20231228,191000,13267207573,650,650,650,650,0
20231228,190900,13267207573,650,650,650,650,0
20231228,190800,13267207573,650,650,650,650,0
20231228,190700,13267207573,650,650,650,650,0
20231228,190600,13267207573,650,650,650,650,0
20231228,190500,13267207573,650,650,650,650,0
20231228,190400,13267207573,650,650,650,650,0
20231228,190300,13267207573,650,650,650,650,0
20231228,190200,13267207573,650,650,650,650,0
20231228,190100,13267207573,650,650,650,650,0
20231228,190000,13267207573,650,650,650,650,0
20231228,185900,13267207573,650,650,650,650,0
20231228,185800,13267207573,650,650,650,650,0
20231228,185700,13267207573,650,650,650,650,0
20231228,185600,13267207573,650,650,650,650,0
20231228,185500,13267207573,650,650,650,650,0
20231228,185400,13267207573,650,650,650,650,0
20231228,185300,13267207573,650,650,650,650,132396
20231228,185200,13267207573,650,650,650,650,0
20231228,185100,13267207573,650,650,650,650,0
20231228,185000,13267207573,650,650,650,650,0
20231228,184900,13267207573,650,650,650,650,0
20231228,184800,13267207573,650,650,650,650,0
20231228,184700,13267207573,650,650,650,650,0
20231228,184600,13267207573,650,650,650,650,0
20231228,184500,13267207573,650,650,650,650,0
20231228,184400,13267207573,650,650,650,650,0
20231228,184300,13267207573,650,650,650,650,0
20231228,184200,13267207573,650,650,650,650,0
20231228,184100,13267207573,650,650,650,650,0
20231228,184000,13267207573,650,650,650,650,0
20231228,183900,13267207573,650,650,650,650,0
20231228,183800,13267207573,650,650,650,650,0
20231228,183700,13267207573,650,650,650,650,0
20231228,183600,13267207573,650,650,650,650,0
20231228,183500,13267207573,650,650,650,650,0
20231228,183400,13267207573,650,650,650,650,0
20231228,183300,13267207573,650,650,650,650,0
20231228,183200,13267207573,650,650,650,650,0
20231228,183100,13267207573,650,650,650,650,0
20231228,183000,13267207573,650,650,650,650,0
20231228,182900,13267207573,650,650,650,650,0
20231228,182800,13267207573,650,650,650,650,0
20231228,182700,13267207573,650,650,650,650,0
20231228,182600,13267207573,650,650,650,650,0
20231228,182500,13267207573,650,650,650,650,0
20231228,182400,13267207573,650,650,650,650,0
20231228,182300,13267207573,650,650,650,650,132396
20231228,182200,13267207573,650,650,650,650,0
20231228,182100,13267207573,650,650,650,650,0
20231228,182000,13267207573,650,650,650,650,0
20231228,181900,13267207573,650,650,650,650,0
20231228,181800,13267207573,650,650,650,650,0
20231228,181700,13267207573,650,650,650,650,0
20231228,181600,13267207573,650,650,650,650,0
20231228,181500,13267207573,650,650,650,650,0
20231228,181400,13267207573,650,650,650,650,0
20231228,181300,13267207573,650,650,650,650,0
20231228,181200,13267207573,650,650,650,650,0
20231228,181100,13267207573,650,650,650,650,0
20231228,181000,13267207573,650,650,650,650,0
20231228,180900,13267207573,650,650,650,650,0
20231228,180800,13267207573,650,650,650,650,0
20231228,180700,13267207573,650,650,650,650,0
20231228,180600,13267207573,650,650,650,650,0
20231228,180500,13267207573,650,650,650,650,0
20231228,180400,13267207573,650,650,650,650,0
20231228,180300,13267207573,650,650,650,650,0
20231228,180200,13267207573,650,650,650,650,0
20231228,180100,13267207573,650,650,650,650,0
20231228,180000,13267207573,650,650,650,650,0
20231228,175900,13267207573,650,650,650,650,0
20231228,175800,13267207573,650,650,650,650,0
20231228,175700,13267207573,650,650,650,650,0
20231228,175600,13267207573,650,650,650,650,0
20231228,175500,13267207573,650,650,650,650,0
20231228,175400,13267207573,650,650,650,650,0
20231228,175300,13267207573,650,650,650,650,132396
20231228,175200,13267207573,650,650,650,650,0
20231228,175100,13267207573,650,650,650,650,0
20231228,175000,13267207573,650,650,650,650,0
20231228,174900,13267207573,650,650,650,650,0
20231228,174800,13267207573,650,650,650,650,0
20231228,174700,13267207573,650,650,650,650,0
20231228,174600,13267207573,650,650,650,650,0
20231228,174500,13267207573,650,650,650,650,0
20231228,174400,13267207573,650,650,650,650,0
20231228,174300,13267207573,650,650,650,650,0
20231228,174200,13267207573,650,650,650,650,0
20231228,174100,13267207573,650,650,650,650,0
20231228,174000,13267207573,650,650,650,650,0
20231228,173900,13267207573,650,650,650,650,0
20231228,173800,13267207573,650,650,650,650,0
20231228,173700,13267207573,650,650,650,650,0
20231228,173600,13267207573,650,650,650,650,0
20231228,173500,13267207573,650,650,650,650,0
20231228,173400,13267207573,650,650,650,650,0
20231228,173300,13267207573,650,650,650,650,0
20231228,173200,13267207573,650,650,650,650,0
20231228,173100,13267207573,650,650,650,650,0
20231228,173000,13267207573,650,650,650,650,0
20231228,172900,13267207573,650,650,650,650,0
20231228,172800,13267207573,650,650,650,650,0
20231228,172700,13267207573,650,650,650,650,0
20231228,172600,13267207573,650,650,650,650,0
20231228,172500,13267207573,650,650,650,650,0
20231228,172400,13267207573,650,650,650,650,0
20231228,172300,13267207573,650,650,650,650,132396
20231228,172200,13267207573,650,650,650,650,0
20231228,172100,13267207573,650,650,650,650,0
20231228,172000,13267207573,650,650,650,650,0
20231228,171900,13267207573,650,650,650,650,0
20231228,171800,13267207573,650,650,650,650,0
20231228,171700,13267207573,650,650,650,650,0
20231228,171600,13267207573,650,650,650,650,0
20231228,171500,13267207573,650,650,650,650,0
20231228,171400,13267207573,650,650,650,650,0
20231228,171300,13267207573,650,650,650,650,0
20231228,171200,13267207573,650,650,650,650,0
20231228,171100,13267207573,650,650,650,650,0
20231228,171000,13267207573,650,650,650,650,0
20231228,170900,13267207573,650,650,650,650,0
20231228,170800,13267207573,650,650,650,650,0
20231228,170700,13267207573,650,650,650,650,0
20231228,170600,13267207573,650,650,650,650,0
20231228,170500,13267207573,650,650,650,650,0
20231228,170400,13267207573,650,650,650,650,0
20231228,170300,13267207573,650,650,650,650,0
20231228,170200,13267207573,650,650,650,650,0
20231228,170100,13267207573,650,650,650,650,0
20231228,170000,13267207573,650,650,650,650,0
20231228,165900,13267207573,650,650,650,650,0
20231228,165800,13267207573,650,650,650,650,0
20231228,165700,13267207573,650,650,650,650,0
20231228,165600,13267207573,650,650,650,650,0
20231228,165500,13267207573,650,650,650,650,0
20231228,165400,13267207573,650,650,650,650,0
20231228,165300,13267207573,650,650,650,650,132396
20231228,165200,13267207573,650,650,650,650,0
20231228,165100,13267207573,650,650,650,650,0
20231228,165000,13267207573,650,650,650,650,0
20231228,164900,13267207573,650,650,650,650,0
20231228,164800,13267207573,650,650,650,650,0
20231228,164700,13267207573,650,650,650,650,0
20231228,164600,13267207573,650,650,650,650,0
20231228,164500,13267207573,650,650,650,650,0
20231228,164400,13267207573,650,650,650,650,0
20231228,164300,13267207573,650,650,650,650,0
20231228,164200,13267207573,650,650,650,650,0
20231228,164100,13267207573,650,650,650,650,0
20231228,164000,13267207573,650,650,650,650,0
20231228,163900,13267207573,650,650,650,650,0
20231228,163800,13267207573,650,650,650,650,0
20231228,163700,13267207573,650,650,650,650,0
20231228,163600,13267207573,650,650,650,650,0
20231228,163500,13267207573,650,650,650,650,0
20231228,163400,13267207573,650,650,650,650,0
20231228,163300,13267207573,650,650,650,650,0
20231228,163200,13267207573,650,650,650,650,0
20231228,163100,13267207573,650,650,650,650,0
20231228,163000,13267207573,650,650,650,650,0
20231228,162900,13267207573,650,650,650,650,0
20231228,162800,13267207573,650,650,650,650,0
20231228,162700,13267207573,650,650,650,650,0
20231228,162600,13267207573,650,650,650,650,0
20231228,162500,13267207573,650,650,650,650,0
20231228,162400,13267207573,650,650,650,650,0
20231228,162300,13267207573,650,650,650,650,132396
20231228,162200,13267207573,650,650,650,650,0
20231228,162100,13267207573,650,650,650,650,0
20231228,162000,13267207573,650,650,650,650,0
20231228,161900,13267207573,650,650,650,650,0
20231228,161800,13267207573,650,650,650,650,0
20231228,161700,13267207573,650,650,650,650,0
20231228,161600,13267207573,650,650,650,650,0
20231228,161500,13267207573,650,650,650,650,0
20231228,161400,13267207573,650,650,650,650,0
20231228,161300,13267207573,650,650,650,650,0
20231228,161200,13267207573,650,650,650,650,0
20231228,161100,13267207573,650,650,650,650,0
20231228,161000,13267207573,650,650,650,650,0
20231228,160900,13267207573,650,650,650,650,0
20231228,160800,13267207573,650,650,650,650,0
20231228,160700,13267207573,650,650,650,650,0
20231228,160600,13267207573,650,650,650,650,0
20231228,160500,13267207573,650,650,650,650,0
20231228,160400,13267207573,650,650,650,650,0
20231228,160300,13267207573,650,650,650,650,0
20231228,160200,13267207573,650,650,650,650,0
20231228,160100,13267207573,650,650,650,650,0
20231228,160000,13267207573,650,650,650,650,0
20231228,155900,13267207573,650,650,650,650,0
20231228,155800,13267207573,650,650,650,650,0
20231228,155700,13267207573,650,650,650,650,0
20231228,155600,13267207573,650,650,650,650,0
20231228,155500,13267207573,650,650,650,650,0
20231228,155400,13267207573,650,650,650,650,0
20231228,155300,13267207573,650,650,650,650,132396
20231228,155200,13267207573,650,650,650,650,0
20231228,155100,13267207573,650,650,650,650,0
20231228,155000,13267207573,650,650,650,650,0
20231228,154900,13267207573,650,650,650,650,0
20231228,154800,13267207573,650,650,650,650,0
20231228,154700,13267207573,650,650,650,650,0
20231228,154600,13267207573,650,650,650,650,0
20231228,154500,13267207573,650,650,650,650,0
20231228,154400,13267207573,650,650,650,650,0
20231228,154300,13267207573,650,650,650,650,0
20231228,154200,13267207573,650,650,650,650,0
20231228,154100,13267207573,650,650,650,650,0
20231228,154000,13267207573,650,650,650,650,0
20231228,153900,13267207573,650,650,650,650,0
20231228,153800,13267207573,650,650,650,650,0
20231228,153700,13267207573,650,650,650,650,0
20231228,153600,13267207573,650,650,650,650,0
20231228,153500,13267207573,650,650,650,650,0
20231228,153400,13267207573,650,650,650,650,0
20231228,153300,13267207573,650,650,650,650,0
20231228,153200,13267207573,650,650,650,650,0
20231228,153100,13267207573,650,650,650,650,0
20231228,153000,13267207573,650,650,650,650,132396
20231228,152900,13181150173,655,655,655,655,0
20231228,152800,13181150173,655,655,655,655,0
20231228,152700,13181150173,655,655,655,655,0
20231228,152600,13181150173,655,655,655,655,0
20231228,152500,13181150173,655,655,655,655,0
20231228,152400,13181150173,655,655,655,655,0
20231228,152300,13181150173,655,655,655,655,0
20231228,152200,13181150173,655,655,655,655,0
20231228,152100,13181150173,655,655,655,655,0
20231228,152000,13181150173,655,655,655,655,0
20231228,151900,13181150173,655,655,656,654,10117
20231228,151800,13174523084,655,655,656,655,5411
20231228,151700,13170978863,655,654,655,653,18631
20231228,151600,13158801097,654,654,654,653,3877
20231228,151500,13156266533,653,654,654,652,5555
20231228,151400,13152640278,654,654,654,653,378
20231228,151300,13152393323,654,654,655,653,4036
20231228,151200,13149755189,655,654,655,653,783
20231228,151100,13149243620,655,655,655,655,751
20231228,151000,13148751715,652,654,656,652,11073
20231228,150900,13141518373,654,654,656,654,5630
20231228,150800,13137835753,653,654,654,653,7002
20231228,150700,13133261489,654,653,654,653,4478
20231228,150600,13130335172,654,655,656,654,6511
20231228,150500,13126075968,656,656,656,655,252
20231228,150400,13125910676,656,655,656,654,14072
20231228,150300,13116693811,656,656,656,656,720
20231228,150200,13116221491,656,656,657,655,3563
20231228,150100,13113883816,655,656,656,655,26
20231228,150000,13113866784,657,654,657,654,181
20231228,145900,13113748324,654,653,654,653,2505
20231228,145800,13112112558,653,654,654,652,6631
20231228,145700,13107786175,654,654,654,653,3113
20231228,145600,13105752273,654,655,656,654,2252
20231228,145500,13104279349,655,656,656,654,3337
20231228,145400,13102093740,656,656,656,656,1000
20231228,145300,13101437740,657,659,659,657,4075
20231228,145200,13098759863,658,659,659,658,9067
20231228,145100,13092786104,659,657,659,657,6683
20231228,145000,13088390936,656,656,656,656,101
20231228,144900,13088324680,657,657,657,657,349
20231228,144800,13088095387,658,657,658,657,1389
20231228,144700,13087181496,657,659,659,657,4264
20231228,144600,13084371532,659,654,659,654,26578
20231228,144500,13066917355,654,654,654,654,5000
20231228,144400,13063647355,653,653,653,653,7249
20231228,144300,13058913758,653,652,653,652,2022
20231228,144200,13057594332,652,652,652,651,125
20231228,144100,13057512865,653,653,653,651,14465
20231228,144000,13048089827,653,651,653,651,1368
20231228,143900,13047199191,652,652,652,652,1331
20231228,143800,13046331379,653,653,653,652,1613
20231228,143700,13045278766,653,653,653,653,1682
20231228,143600,13044180420,654,654,654,653,2247
20231228,143500,13042712861,654,654,654,654,2300
20231228,143400,13041208661,654,653,654,653,56
20231228,143300,13041172091,654,654,654,654,5407
20231228,143200,13037635913,654,654,655,654,6567
20231228,143100,13033341007,655,655,655,655,310
20231228,143000,13033137957,653,652,653,651,8010
20231228,142900,13027915303,652,652,652,652,229
20231228,142800,13027765995,652,653,653,651,4410
20231228,142700,13024894854,653,649,653,648,6861
20231228,142600,13020437143,649,650,652,648,16082
20231228,142500,13009982196,650,651,651,650,27302
20231228,142400,12992229658,651,652,652,651,2762
20231228,142300,12990431595,651,652,653,651,18490
20231228,142200,12978384908,652,652,652,652,1083
20231228,142100,12977678792,651,654,654,651,9035
20231228,142000,12971784832,655,656,656,655,3020
20231228,141900,12969806532,656,656,657,656,3689
20231228,141800,12967386526,656,656,656,655,5425
20231228,141700,12963828330,656,657,657,656,4028
20231228,141600,12961183461,656,655,656,655,2515
20231228,141500,12959533935,655,655,655,654,7425
20231228,141400,12954675168,655,652,655,652,23605
20231228,141300,12939273328,652,652,652,651,7094
20231228,141200,12934654516,651,653,653,651,26953
20231228,141100,12917077288,653,655,655,653,10503
20231228,141000,12910212335,656,656,656,655,630
20231228,140900,12909799205,655,655,656,655,1684
20231228,140800,12908696178,655,655,656,655,492
20231228,140700,12908373842,656,656,656,655,752
20231228,140600,12907880730,656,657,657,656,315
20231228,140500,12907674081,657,657,657,655,4526
20231228,140400,12904708156,657,658,658,657,234
20231228,140300,12904554258,658,658,658,656,2829
20231228,140200,12902697764,656,658,658,656,375
20231228,140100,12902451414,658,654,658,654,6162
20231228,140000,12898403830,654,654,654,654,1488
20231228,135900,12897430678,655,656,656,655,10421
20231228,135800,12890602498,658,656,658,656,760
20231228,135700,12890102738,658,658,658,658,51
20231228,135600,12890069180,655,656,656,655,6739
20231228,135500,12885652110,656,658,658,656,2690
20231228,135400,12883886060,658,656,659,656,2713
20231228,135300,12882102614,656,657,657,656,1530
20231228,135200,12881098768,657,655,657,654,17440
20231228,135100,12869685361,656,655,656,654,1848
20231228,135000,12868476528,654,655,657,654,8243
20231228,134900,12863078038,655,657,657,655,1315
20231228,134800,12862216247,657,658,658,653,28258
20231228,134700,12843710126,655,660,660,655,47267
20231228,134600,12812640626,659,662,662,659,64231
20231228,134500,12770229895,662,663,663,662,15135
20231228,134400,12760209663,662,663,663,662,15280
20231228,134300,12750086747,663,664,664,663,671
20231228,134200,12749641844,663,664,664,663,1294
20231228,134100,12748782703,664,665,665,664,1110
20231228,134000,12748045661,665,663,665,663,2639
20231228,133900,12746294946,663,664,665,662,28988
20231228,133800,12727063455,665,664,665,664,10
20231228,133700,12727056810,665,665,666,665,4526
20231228,133600,12724047010,665,665,666,665,4384
20231228,133500,12721131540,665,664,666,664,5307
20231228,133400,12717602632,664,666,666,664,5135
20231228,133300,12714188256,665,665,665,664,3961
20231228,133200,12711554642,665,665,665,665,2613
20231228,133100,12709816997,665,666,666,663,2381
20231228,133000,12708236182,666,664,666,664,5666
20231228,132900,12704472871,662,664,664,662,15393
20231228,132800,12694267791,665,666,666,665,2257
20231228,132700,12692766845,667,662,667,662,2738
20231228,132600,12690953455,663,663,667,663,4711
20231228,132500,12687830058,662,668,668,662,20053
20231228,132400,12674505715,668,667,668,666,10293
20231228,132300,12667647709,667,667,668,667,19733
20231228,132200,12654479726,667,668,669,667,1012
20231228,132100,12653803714,668,668,668,668,4421
20231228,132000,12650850486,668,667,668,667,1137
20231228,131900,12650091993,667,667,668,666,5971
20231228,131800,12646109780,667,666,668,666,2303
20231228,131700,12644573787,666,665,667,665,145
20231228,131600,12644477316,667,667,667,663,13075
20231228,131500,12635803060,668,666,668,664,4960
20231228,131400,12632504305,669,669,670,666,4839
20231228,131300,12629273681,671,667,671,667,4241
20231228,131200,12626435559,667,669,669,665,238
20231228,131100,12626276711,669,664,669,662,12038
20231228,131000,12618295828,664,666,666,662,11310
20231228,130900,12610795868,665,667,668,665,6473
20231228,130800,12606483317,667,669,669,667,953
20231228,130700,12605846543,670,667,670,662,59820
20231228,130600,12566110142,667,669,670,667,12075
20231228,130500,12558045285,670,670,670,669,3953
20231228,130400,12555399501,670,672,672,668,5340
20231228,130300,12551828360,672,669,672,668,5538
20231228,130200,12548123043,669,672,672,668,33962
20231228,130100,12525427450,670,670,670,669,6489
20231228,130000,12521083979,670,670,670,670,8257
20231228,125900,12515551789,670,670,672,670,1897
20231228,125800,12514280547,672,670,672,669,5032
20231228,125700,12510912294,673,672,673,669,10068
20231228,125600,12504176183,672,671,672,669,21283
20231228,125500,12489917085,670,670,673,670,21500
20231228,125400,12475510540,670,673,673,670,38759
20231228,125300,12449506124,673,673,673,671,3932
20231228,125200,12446863519,672,672,672,672,9675
20231228,125100,12440361919,673,673,673,672,13399
20231228,125000,12431351444,673,673,673,673,6162
20231228,124900,12427204418,673,675,675,673,3365
20231228,124800,12424939737,675,674,675,673,18336
20231228,124700,12412599297,674,673,674,673,1805
20231228,124600,12411383641,673,674,674,673,9539
20231228,124500,12404963592,674,673,674,673,10101
20231228,124400,12398160142,673,674,674,673,11707
20231228,124300,12390274390,674,676,676,674,19151
20231228,124200,12377353871,675,679,679,675,18636
20231228,124100,12364747345,678,680,680,678,3716
20231228,124000,12362224515,680,678,680,678,626
20231228,123900,12361799580,678,679,679,678,3749
20231228,123800,12359257756,678,678,678,678,2107
20231228,123700,12357829210,679,679,680,679,3035
20231228,123600,12355768026,678,678,678,678,3533
20231228,123500,12353372652,678,678,678,678,102
20231228,123400,12353303496,679,679,679,679,109
20231228,123300,12353229485,679,679,679,679,45
20231228,123200,12353198930,679,679,679,678,106
20231228,123100,12353126994,679,679,680,679,3472
20231228,123000,12350766159,677,679,679,677,91
20231228,122900,12350704410,679,679,679,679,500
20231228,122800,12350364910,679,679,679,679,55
20231228,122700,12350327565,676,676,676,676,2461
20231228,122600,12348663929,676,676,680,676,2758
20231228,122500,12346799367,676,676,676,676,3392
20231228,122400,12344506375,676,677,677,676,3327
20231228,122300,12342254001,677,677,680,677,583
20231228,122200,12341859169,677,678,680,676,3642
20231228,122100,12339392897,679,680,680,679,7013
20231228,122000,12334629962,680,679,680,679,3054
20231228,121900,12332555209,679,681,681,678,11816
20231228,121800,12324538592,680,680,681,680,1271
20231228,121700,12323673112,680,680,681,680,109
20231228,121600,12323598984,680,680,681,679,5800
20231228,121500,12319653221,681,680,681,680,1206
20231228,121400,12318833135,680,680,681,680,4651
20231228,121300,12315670454,679,679,679,679,1687
20231228,121200,12314524981,680,680,680,680,1735
20231228,121100,12313345181,681,681,681,680,2317
20231228,121000,12311767534,681,681,681,678,115
20231228,120900,12311689222,681,680,681,678,31114
20231228,120800,12290532217,677,680,680,677,2443
20231228,120700,12288877729,677,678,680,677,12613
20231228,120600,12280322350,677,677,677,674,6990
20231228,120500,12275596004,676,674,677,674,5789
20231228,120400,12271690832,675,677,677,675,5
20231228,120300,12271687452,677,676,677,674,9010
20231228,120200,12265612162,677,677,677,676,225
20231228,120100,12265459929,676,675,676,675,6400
20231228,120000,12261139421,675,674,676,674,2470
20231228,115900,12259473724,674,676,676,674,1755
20231228,115800,12258289668,676,675,676,675,1214
20231228,115700,12257469672,676,676,677,676,869
20231228,115600,12256881430,677,676,677,675,717
20231228,115500,12256396156,676,676,677,674,13814
20231228,115400,12247071489,678,677,678,676,1404
20231228,115300,12246122343,678,675,678,675,1912
20231228,115200,12244831087,675,678,678,675,3532
20231228,115100,12242446827,678,678,678,678,1138
20231228,115000,12241675263,678,675,678,675,1226
20231228,114900,12240847668,678,675,678,675,4881
20231228,114800,12237552615,675,679,679,675,8286
20231228,114700,12231948589,680,679,681,679,1805
20231228,114600,12230722988,679,678,679,678,103
20231228,114500,12230653146,678,678,678,677,4385
20231228,114400,12227684180,678,678,678,676,1078
20231228,114300,12226954414,678,679,679,676,664
20231228,114200,12226504807,678,679,679,678,1060
20231228,114100,12225785091,679,676,679,676,5852
20231228,114000,12221817406,677,679,679,676,489
20231228,113900,12221486687,678,675,678,674,8935
20231228,113800,12215457455,675,680,680,675,57893
20231228,113700,12176264904,679,679,679,679,1922
20231228,113600,12174959866,680,681,681,680,16991
20231228,113500,12163404539,681,680,681,680,2874
20231228,113400,12161450032,681,682,682,679,16537
20231228,113300,12150204480,682,683,683,682,767
20231228,113200,12149681295,683,683,683,682,887
20231228,113100,12149075813,682,680,682,680,9495
20231228,113000,12142609994,681,681,681,680,827
20231228,112900,12142047331,681,681,682,680,1613
20231228,112800,12140949927,681,682,682,680,6923
20231228,112700,12136236109,682,681,682,680,2671
20231228,112600,12134418669,681,680,681,680,3643
20231228,112500,12131939437,680,679,681,678,44337
20231228,112400,12101839313,680,681,681,679,5821
20231228,112300,12097886697,679,680,681,679,6941
20231228,112200,12093167065,681,681,681,679,7876
20231228,112100,12087812247,681,682,682,680,5094
20231228,112000,12084345235,682,682,682,681,1073
20231228,111900,12083614046,682,682,682,679,145
20231228,111800,12083515582,678,681,681,678,20456
20231228,111700,12069611372,681,683,683,681,7024
20231228,111600,12064815701,684,684,684,684,70
20231228,111500,12064767821,684,685,686,682,55349
20231228,111400,12026938670,685,684,685,684,3549
20231228,111300,12024508131,684,686,686,683,14600
20231228,111200,12014519965,686,687,687,685,23609
20231228,111100,11998331679,687,685,687,685,16566
20231228,111000,11986971197,685,684,687,683,17590
20231228,110900,11974919974,684,683,684,682,3950
20231228,110800,11972221984,683,681,683,681,8188
20231228,110700,11966632159,682,681,683,680,10670
20231228,110600,11959352074,681,682,682,679,41146
20231228,110500,11931357019,682,683,683,681,326
20231228,110400,11931134745,684,683,684,680,16555
20231228,110300,11919848917,684,683,686,683,22525
20231228,110200,11904423668,684,683,684,681,19320
20231228,110100,11891239848,682,681,683,681,18275
20231228,110000,11878781192,681,680,682,680,12372
20231228,105900,11870354347,680,680,681,679,9463
20231228,105800,11863921703,680,678,680,676,3598
20231228,105700,11861482527,678,676,678,676,1262
20231228,105600,11860628955,676,676,678,676,2563
20231228,105500,11858894755,676,676,677,676,1947
20231228,105400,11857577260,677,675,677,674,7723
20231228,105300,11852364993,675,674,676,673,1050
20231228,105200,11851657398,674,673,676,673,3593
20231228,105100,11849235614,673,676,676,673,28252
20231228,105000,11830198333,676,677,677,675,7395
20231228,104900,11825199644,677,678,678,675,3967
20231228,104800,11822518133,678,676,679,676,23757
20231228,104700,11806419923,676,687,687,673,62681
20231228,104600,11763891864,686,687,691,684,85755
20231228,104500,11704901557,689,692,692,683,88818
20231228,104400,11643919586,690,675,693,675,110291
20231228,104300,11568230472,680,673,680,673,32016
20231228,104200,11546582168,673,672,673,672,4518
20231228,104100,11543543754,672,672,673,671,19647
20231228,104000,11530355394,672,673,673,672,7873
20231228,103900,11525064238,672,673,673,671,12181
20231228,103800,11516882893,673,675,675,673,12819
20231228,103700,11508251077,675,675,675,674,3126
20231228,103600,11506143837,674,675,675,674,9640
20231228,103500,11499646218,675,675,675,674,4571
20231228,103400,11496564677,675,675,675,674,4072
20231228,103300,11493816878,675,675,675,674,5026
20231228,103200,11490428007,674,676,676,674,10503
20231228,103100,11483339009,676,676,676,675,6907
20231228,103000,11478676333,676,676,676,675,6780
20231228,102900,11474099312,676,675,676,675,3195
20231228,102800,11471941186,672,672,675,672,12830
20231228,102700,11463319407,672,673,675,672,12064
20231228,102600,11455211722,673,673,673,672,3972
20231228,102500,11452540838,672,676,676,672,4087
20231228,102400,11449790992,676,676,676,672,16074
20231228,102300,11438967440,676,675,676,675,4043
20231228,102200,11436238413,675,673,675,672,5382
20231228,102100,11432617825,672,672,673,672,3192
20231228,102000,11430469878,673,673,673,672,4285
20231228,101900,11427586293,672,672,672,672,9479
20231228,101800,11421216405,672,674,676,672,32218
20231228,101700,11399543105,676,676,676,673,9809
20231228,101600,11392938381,676,674,677,672,6551
20231228,101500,11388526483,678,678,678,673,9358
20231228,101400,11382207363,678,680,680,678,9354
20231228,101300,11375864288,680,680,680,677,22443
20231228,101200,11360618388,680,679,680,678,41798
20231228,101100,11332217016,679,678,679,676,15778
20231228,101000,11321523363,680,676,680,675,21910
20231228,100900,11306652610,676,675,677,674,27561
20231228,100800,11288029566,674,674,674,672,4481
20231228,100700,11285009646,671,673,674,671,20476
20231228,100600,11271260961,673,672,674,671,14740
20231228,100500,11261355613,672,674,676,672,30425
20231228,100400,11240895090,675,674,676,674,7087
20231228,100300,11236112979,674,672,677,672,34568
20231228,100200,11212833591,673,673,673,671,13410
20231228,100100,11203821061,672,671,674,671,10381
20231228,100000,11196843211,671,670,673,669,26959
20231228,095900,11178767346,669,674,674,668,142577
20231228,095800,11083233800,674,675,676,672,107910
20231228,095700,11010619153,675,676,679,675,29512
20231228,095600,10990695528,675,682,682,675,63743
20231228,095500,10947434816,680,680,682,680,12273
20231228,095400,10939080225,680,680,681,680,8918
20231228,095300,10933010173,680,681,682,679,34901
20231228,095200,10909276099,681,683,685,680,42885
20231228,095100,10879989316,682,680,683,680,30654
20231228,095000,10859115254,680,679,680,678,61099
20231228,094900,10817595443,678,677,680,674,84290
20231228,094800,10760471783,677,680,680,677,76787
20231228,094700,10708406805,679,681,683,679,159139
20231228,094600,10600079618,682,685,685,680,123817
20231228,094500,10515609660,685,690,690,683,113051
20231228,094400,10438109580,690,697,697,687,188784
20231228,094300,10307554739,697,698,700,697,15292
20231228,094200,10296880893,698,697,700,695,25142
20231228,094100,10279387198,697,701,701,697,59009
20231228,094000,10238156278,700,701,701,698,16813
20231228,093900,10226389834,700,698,702,696,32639
20231228,093800,10203614434,698,701,701,696,65702
20231228,093700,10157681921,701,708,708,700,76750
20231228,093600,10103804073,707,707,709,705,53583
20231228,093500,10065955956,708,709,710,705,72464
20231228,093400,10014615817,707,698,710,697,63054
20231228,093300,9970217334,697,695,700,695,59429
20231228,093200,9928782491,695,708,709,695,182945
20231228,093100,9800547422,708,712,713,705,40987
20231228,093000,9771451295,712,708,714,706,79035
20231228,092900,9715292177,708,705,710,704,59334
20231228,092800,9673411450,704,705,706,703,33981
20231228,092700,9649484897,706,706,708,702,65791
20231228,092600,9603143206,704,705,709,704,59997
20231228,092500,9560756461,706,701,718,700,149899
20231228,092400,9454961458,701,710,711,701,193388
20231228,092300,9318682884,711,709,714,707,68705
20231228,092200,9269857417,709,715,716,709,134345
20231228,092100,9174082838,714,707,720,706,188071
20231228,092000,9039676121,708,712,713,703,327070
20231228,091900,8808250179,712,718,719,712,153496
20231228,091800,8698483669,718,715,720,714,133161
20231228,091700,8603088449,714,722,726,714,326121
20231228,091600,8368381290,723,725,730,721,214618
20231228,091500,8213002736,726,731,733,722,189434
20231228,091400,8075396946,732,725,739,723,568371
20231228,091300,7658759899,725,731,731,720,288695
20231228,091200,7449668493,730,721,737,721,447157
20231228,091100,7122878940,722,722,739,721,643444
20231228,091000,6653349633,724,720,735,717,472461
20231228,090900,6309843783,723,726,728,711,591831
20231228,090800,5883344269,725,741,741,718,853682
20231228,090700,5260704667,742,712,743,711,1303684
20231228,090600,4308855176,713,703,715,691,359051
20231228,090500,4056273284,702,704,710,700,235132
20231228,090400,3890686327,704,716,720,699,488138
20231228,090300,3545772519,714,718,724,710,585891
20231228,090200,3125143076,718,709,721,694,737521
20231228,090100,2605727595,702,724,746,697,1526711
20231228,090000,1500107891,723,710,740,680,2094252