KissMeData/093050/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,200300,285125140,13270,13270,13270,13270,927
20231228,200200,285125140,13270,13270,13270,13270,0
20231228,200100,285125140,13270,13270,13270,13270,0
20231228,200000,285125140,13270,13270,13270,13270,0
20231228,195900,285125140,13270,13270,13270,13270,0
20231228,195800,285125140,13270,13270,13270,13270,0
20231228,195700,285125140,13270,13270,13270,13270,0
20231228,195600,285125140,13270,13270,13270,13270,0
20231228,195500,285125140,13270,13270,13270,13270,0
20231228,195400,285125140,13270,13270,13270,13270,0
20231228,195300,285125140,13270,13270,13270,13270,0
20231228,195200,285125140,13270,13270,13270,13270,0
20231228,195100,285125140,13270,13270,13270,13270,0
20231228,195000,285125140,13270,13270,13270,13270,0
20231228,194900,285125140,13270,13270,13270,13270,0
20231228,194800,285125140,13270,13270,13270,13270,0
20231228,194700,285125140,13270,13270,13270,13270,0
20231228,194600,285125140,13270,13270,13270,13270,0
20231228,194500,285125140,13270,13270,13270,13270,0
20231228,194400,285125140,13270,13270,13270,13270,0
20231228,194300,285125140,13270,13270,13270,13270,0
20231228,194200,285125140,13270,13270,13270,13270,0
20231228,194100,285125140,13270,13270,13270,13270,0
20231228,194000,285125140,13270,13270,13270,13270,0
20231228,193900,285125140,13270,13270,13270,13270,0
20231228,193800,285125140,13270,13270,13270,13270,0
20231228,193700,285125140,13270,13270,13270,13270,0
20231228,193600,285125140,13270,13270,13270,13270,0
20231228,193500,285125140,13270,13270,13270,13270,0
20231228,193400,285125140,13270,13270,13270,13270,0
20231228,193300,285125140,13270,13270,13270,13270,927
20231228,193200,285125140,13270,13270,13270,13270,0
20231228,193100,285125140,13270,13270,13270,13270,0
20231228,193000,285125140,13270,13270,13270,13270,0
20231228,192900,285125140,13270,13270,13270,13270,0
20231228,192800,285125140,13270,13270,13270,13270,0
20231228,192700,285125140,13270,13270,13270,13270,0
20231228,192600,285125140,13270,13270,13270,13270,0
20231228,192500,285125140,13270,13270,13270,13270,0
20231228,192400,285125140,13270,13270,13270,13270,0
20231228,192300,285125140,13270,13270,13270,13270,0
20231228,192200,285125140,13270,13270,13270,13270,0
20231228,192100,285125140,13270,13270,13270,13270,0
20231228,192000,285125140,13270,13270,13270,13270,0
20231228,191900,285125140,13270,13270,13270,13270,0
20231228,191800,285125140,13270,13270,13270,13270,0
20231228,191700,285125140,13270,13270,13270,13270,0
20231228,191600,285125140,13270,13270,13270,13270,0
20231228,191500,285125140,13270,13270,13270,13270,0
20231228,191400,285125140,13270,13270,13270,13270,0
20231228,191300,285125140,13270,13270,13270,13270,0
20231228,191200,285125140,13270,13270,13270,13270,0
20231228,191100,285125140,13270,13270,13270,13270,0
20231228,191000,285125140,13270,13270,13270,13270,0
20231228,190900,285125140,13270,13270,13270,13270,0
20231228,190800,285125140,13270,13270,13270,13270,0
20231228,190700,285125140,13270,13270,13270,13270,0
20231228,190600,285125140,13270,13270,13270,13270,0
20231228,190500,285125140,13270,13270,13270,13270,0
20231228,190400,285125140,13270,13270,13270,13270,0
20231228,190300,285125140,13270,13270,13270,13270,927
20231228,190200,285125140,13270,13270,13270,13270,0
20231228,190100,285125140,13270,13270,13270,13270,0
20231228,190000,285125140,13270,13270,13270,13270,0
20231228,185900,285125140,13270,13270,13270,13270,0
20231228,185800,285125140,13270,13270,13270,13270,0
20231228,185700,285125140,13270,13270,13270,13270,0
20231228,185600,285125140,13270,13270,13270,13270,0
20231228,185500,285125140,13270,13270,13270,13270,0
20231228,185400,285125140,13270,13270,13270,13270,0
20231228,185300,285125140,13270,13270,13270,13270,0
20231228,185200,285125140,13270,13270,13270,13270,0
20231228,185100,285125140,13270,13270,13270,13270,0
20231228,185000,285125140,13270,13270,13270,13270,0
20231228,184900,285125140,13270,13270,13270,13270,0
20231228,184800,285125140,13270,13270,13270,13270,0
20231228,184700,285125140,13270,13270,13270,13270,0
20231228,184600,285125140,13270,13270,13270,13270,0
20231228,184500,285125140,13270,13270,13270,13270,0
20231228,184400,285125140,13270,13270,13270,13270,0
20231228,184300,285125140,13270,13270,13270,13270,0
20231228,184200,285125140,13270,13270,13270,13270,0
20231228,184100,285125140,13270,13270,13270,13270,0
20231228,184000,285125140,13270,13270,13270,13270,0
20231228,183900,285125140,13270,13270,13270,13270,0
20231228,183800,285125140,13270,13270,13270,13270,0
20231228,183700,285125140,13270,13270,13270,13270,0
20231228,183600,285125140,13270,13270,13270,13270,0
20231228,183500,285125140,13270,13270,13270,13270,0
20231228,183400,285125140,13270,13270,13270,13270,0
20231228,183300,285125140,13270,13270,13270,13270,927
20231228,183200,285125140,13270,13270,13270,13270,0
20231228,183100,285125140,13270,13270,13270,13270,0
20231228,183000,285125140,13270,13270,13270,13270,0
20231228,182900,285125140,13270,13270,13270,13270,0
20231228,182800,285125140,13270,13270,13270,13270,0
20231228,182700,285125140,13270,13270,13270,13270,0
20231228,182600,285125140,13270,13270,13270,13270,0
20231228,182500,285125140,13270,13270,13270,13270,0
20231228,182400,285125140,13270,13270,13270,13270,0
20231228,182300,285125140,13270,13270,13270,13270,0
20231228,182200,285125140,13270,13270,13270,13270,0
20231228,182100,285125140,13270,13270,13270,13270,0
20231228,182000,285125140,13270,13270,13270,13270,0
20231228,181900,285125140,13270,13270,13270,13270,0
20231228,181800,285125140,13270,13270,13270,13270,0
20231228,181700,285125140,13270,13270,13270,13270,0
20231228,181600,285125140,13270,13270,13270,13270,0
20231228,181500,285125140,13270,13270,13270,13270,0
20231228,181400,285125140,13270,13270,13270,13270,0
20231228,181300,285125140,13270,13270,13270,13270,0
20231228,181200,285125140,13270,13270,13270,13270,0
20231228,181100,285125140,13270,13270,13270,13270,0
20231228,181000,285125140,13270,13270,13270,13270,0
20231228,180900,285125140,13270,13270,13270,13270,0
20231228,180800,285125140,13270,13270,13270,13270,0
20231228,180700,285125140,13270,13270,13270,13270,0
20231228,180600,285125140,13270,13270,13270,13270,0
20231228,180500,285125140,13270,13270,13270,13270,0
20231228,180400,285125140,13270,13270,13270,13270,0
20231228,180300,285125140,13270,13270,13270,13270,927
20231228,180200,285125140,13270,13270,13270,13270,0
20231228,180100,285125140,13270,13270,13270,13270,0
20231228,180000,285125140,13270,13270,13270,13270,0
20231228,175900,285125140,13270,13270,13270,13270,0
20231228,175800,285125140,13270,13270,13270,13270,0
20231228,175700,285125140,13270,13270,13270,13270,0
20231228,175600,285125140,13270,13270,13270,13270,0
20231228,175500,285125140,13270,13270,13270,13270,0
20231228,175400,285125140,13270,13270,13270,13270,0
20231228,175300,285125140,13270,13270,13270,13270,0
20231228,175200,285125140,13270,13270,13270,13270,0
20231228,175100,285125140,13270,13270,13270,13270,0
20231228,175000,285125140,13270,13270,13270,13270,0
20231228,174900,285125140,13270,13270,13270,13270,0
20231228,174800,285125140,13270,13270,13270,13270,0
20231228,174700,285125140,13270,13270,13270,13270,0
20231228,174600,285125140,13270,13270,13270,13270,0
20231228,174500,285125140,13270,13270,13270,13270,0
20231228,174400,285125140,13270,13270,13270,13270,0
20231228,174300,285125140,13270,13270,13270,13270,0
20231228,174200,285125140,13270,13270,13270,13270,0
20231228,174100,285125140,13270,13270,13270,13270,0
20231228,174000,285125140,13270,13270,13270,13270,0
20231228,173900,285125140,13270,13270,13270,13270,0
20231228,173800,285125140,13270,13270,13270,13270,0
20231228,173700,285125140,13270,13270,13270,13270,0
20231228,173600,285125140,13270,13270,13270,13270,0
20231228,173500,285125140,13270,13270,13270,13270,0
20231228,173400,285125140,13270,13270,13270,13270,0
20231228,173300,285125140,13270,13270,13270,13270,927
20231228,173200,285125140,13270,13270,13270,13270,0
20231228,173100,285125140,13270,13270,13270,13270,0
20231228,173000,285125140,13270,13270,13270,13270,0
20231228,172900,285125140,13270,13270,13270,13270,0
20231228,172800,285125140,13270,13270,13270,13270,0
20231228,172700,285125140,13270,13270,13270,13270,0
20231228,172600,285125140,13270,13270,13270,13270,0
20231228,172500,285125140,13270,13270,13270,13270,0
20231228,172400,285125140,13270,13270,13270,13270,0
20231228,172300,285125140,13270,13270,13270,13270,0
20231228,172200,285125140,13270,13270,13270,13270,0
20231228,172100,285125140,13270,13270,13270,13270,0
20231228,172000,285125140,13270,13270,13270,13270,0
20231228,171900,285125140,13270,13270,13270,13270,0
20231228,171800,285125140,13270,13270,13270,13270,0
20231228,171700,285125140,13270,13270,13270,13270,0
20231228,171600,285125140,13270,13270,13270,13270,0
20231228,171500,285125140,13270,13270,13270,13270,0
20231228,171400,285125140,13270,13270,13270,13270,0
20231228,171300,285125140,13270,13270,13270,13270,0
20231228,171200,285125140,13270,13270,13270,13270,0
20231228,171100,285125140,13270,13270,13270,13270,0
20231228,171000,285125140,13270,13270,13270,13270,0
20231228,170900,285125140,13270,13270,13270,13270,0
20231228,170800,285125140,13270,13270,13270,13270,0
20231228,170700,285125140,13270,13270,13270,13270,0
20231228,170600,285125140,13270,13270,13270,13270,0
20231228,170500,285125140,13270,13270,13270,13270,0
20231228,170400,285125140,13270,13270,13270,13270,0
20231228,170300,285125140,13270,13270,13270,13270,927
20231228,170200,285125140,13270,13270,13270,13270,0
20231228,170100,285125140,13270,13270,13270,13270,0
20231228,170000,285125140,13270,13270,13270,13270,0
20231228,165900,285125140,13270,13270,13270,13270,0
20231228,165800,285125140,13270,13270,13270,13270,0
20231228,165700,285125140,13270,13270,13270,13270,0
20231228,165600,285125140,13270,13270,13270,13270,0
20231228,165500,285125140,13270,13270,13270,13270,0
20231228,165400,285125140,13270,13270,13270,13270,0
20231228,165300,285125140,13270,13270,13270,13270,0
20231228,165200,285125140,13270,13270,13270,13270,0
20231228,165100,285125140,13270,13270,13270,13270,0
20231228,165000,285125140,13270,13270,13270,13270,0
20231228,164900,285125140,13270,13270,13270,13270,0
20231228,164800,285125140,13270,13270,13270,13270,0
20231228,164700,285125140,13270,13270,13270,13270,0
20231228,164600,285125140,13270,13270,13270,13270,0
20231228,164500,285125140,13270,13270,13270,13270,0
20231228,164400,285125140,13270,13270,13270,13270,0
20231228,164300,285125140,13270,13270,13270,13270,0
20231228,164200,285125140,13270,13270,13270,13270,0
20231228,164100,285125140,13270,13270,13270,13270,0
20231228,164000,285125140,13270,13270,13270,13270,0
20231228,163900,285125140,13270,13270,13270,13270,0
20231228,163800,285125140,13270,13270,13270,13270,0
20231228,163700,285125140,13270,13270,13270,13270,0
20231228,163600,285125140,13270,13270,13270,13270,0
20231228,163500,285125140,13270,13270,13270,13270,0
20231228,163400,285125140,13270,13270,13270,13270,0
20231228,163300,285125140,13270,13270,13270,13270,927
20231228,163200,285125140,13270,13270,13270,13270,0
20231228,163100,285125140,13270,13270,13270,13270,0
20231228,163000,285125140,13270,13270,13270,13270,0
20231228,162900,285125140,13270,13270,13270,13270,0
20231228,162800,285125140,13270,13270,13270,13270,0
20231228,162700,285125140,13270,13270,13270,13270,0
20231228,162600,285125140,13270,13270,13270,13270,0
20231228,162500,285125140,13270,13270,13270,13270,0
20231228,162400,285125140,13270,13270,13270,13270,0
20231228,162300,285125140,13270,13270,13270,13270,0
20231228,162200,285125140,13270,13270,13270,13270,0
20231228,162100,285125140,13270,13270,13270,13270,0
20231228,162000,285125140,13270,13270,13270,13270,0
20231228,161900,285125140,13270,13270,13270,13270,0
20231228,161800,285125140,13270,13270,13270,13270,0
20231228,161700,285125140,13270,13270,13270,13270,0
20231228,161600,285125140,13270,13270,13270,13270,0
20231228,161500,285125140,13270,13270,13270,13270,0
20231228,161400,285125140,13270,13270,13270,13270,0
20231228,161300,285125140,13270,13270,13270,13270,0
20231228,161200,285125140,13270,13270,13270,13270,0
20231228,161100,285125140,13270,13270,13270,13270,0
20231228,161000,285125140,13270,13270,13270,13270,0
20231228,160900,285125140,13270,13270,13270,13270,0
20231228,160800,285125140,13270,13270,13270,13270,0
20231228,160700,285125140,13270,13270,13270,13270,0
20231228,160600,285125140,13270,13270,13270,13270,0
20231228,160500,285125140,13270,13270,13270,13270,0
20231228,160400,285125140,13270,13270,13270,13270,0
20231228,160300,285125140,13270,13270,13270,13270,927
20231228,160200,285125140,13270,13270,13270,13270,0
20231228,160100,285125140,13270,13270,13270,13270,0
20231228,160000,285125140,13270,13270,13270,13270,0
20231228,155900,285125140,13270,13270,13270,13270,0
20231228,155800,285125140,13270,13270,13270,13270,0
20231228,155700,285125140,13270,13270,13270,13270,0
20231228,155600,285125140,13270,13270,13270,13270,0
20231228,155500,285125140,13270,13270,13270,13270,0
20231228,155400,285125140,13270,13270,13270,13270,0
20231228,155300,285125140,13270,13270,13270,13270,0
20231228,155200,285125140,13270,13270,13270,13270,0
20231228,155100,285125140,13270,13270,13270,13270,0
20231228,155000,285125140,13270,13270,13270,13270,0
20231228,154900,285125140,13270,13270,13270,13270,0
20231228,154800,285125140,13270,13270,13270,13270,0
20231228,154700,285125140,13270,13270,13270,13270,0
20231228,154600,285125140,13270,13270,13270,13270,0
20231228,154500,285125140,13270,13270,13270,13270,0
20231228,154400,285125140,13270,13270,13270,13270,0
20231228,154300,285125140,13270,13270,13270,13270,0
20231228,154200,285125140,13270,13270,13270,13270,0
20231228,154100,285125140,13270,13270,13270,13270,0
20231228,154000,285125140,13270,13270,13270,13270,0
20231228,153900,285125140,13270,13270,13270,13270,0
20231228,153800,285125140,13270,13270,13270,13270,0
20231228,153700,285125140,13270,13270,13270,13270,0
20231228,153600,285125140,13270,13270,13270,13270,0
20231228,153500,285125140,13270,13270,13270,13270,0
20231228,153400,285125140,13270,13270,13270,13270,0
20231228,153300,285125140,13270,13270,13270,13270,927
20231228,153200,285125140,13270,13270,13270,13270,0
20231228,153100,285125140,13270,13270,13270,13270,0
20231228,153000,285125140,13270,13270,13270,13270,927
20231228,152900,272823850,13290,13290,13290,13290,0
20231228,152800,272823850,13290,13290,13290,13290,0
20231228,152700,272823850,13290,13290,13290,13290,0
20231228,152600,272823850,13290,13290,13290,13290,0
20231228,152500,272823850,13290,13290,13290,13290,0
20231228,152400,272823850,13290,13290,13290,13290,0
20231228,152300,272823850,13290,13290,13290,13290,0
20231228,152200,272823850,13290,13290,13290,13290,0
20231228,152100,272823850,13290,13290,13290,13290,0
20231228,152000,272823850,13290,13290,13290,13290,0
20231228,151900,272823850,13290,13290,13290,13270,133
20231228,151800,271057640,13290,13290,13290,13270,51
20231228,151700,270380030,13270,13280,13290,13270,44
20231228,151600,269795640,13280,13270,13280,13270,37
20231228,151500,269304400,13270,13290,13290,13260,59
20231228,151400,268521050,13260,13280,13290,13260,509
20231228,151300,261762180,13280,13240,13280,13240,1090
20231228,151200,247315460,13240,13240,13240,13230,149
20231228,151100,245343000,13230,13230,13250,13230,39
20231228,151000,244826440,13250,13250,13250,13230,41
20231228,150900,244283400,13230,13230,13250,13230,31
20231228,150800,243872970,13250,13240,13260,13240,109
20231228,150700,242428800,13260,13250,13260,13230,757
20231228,150600,232398680,13250,13250,13250,13230,33
20231228,150500,231961590,13230,13230,13250,13230,27
20231228,150400,231604020,13230,13250,13250,13230,35
20231228,150300,231140510,13230,13250,13250,13230,12
20231228,150200,230981650,13250,13250,13250,13230,36
20231228,150100,230504750,13250,13250,13250,13230,27
20231228,150000,230147180,13230,13250,13250,13230,8
20231228,145900,230041200,13230,13250,13250,13220,83
20231228,145800,228943050,13220,13250,13250,13220,22
20231228,145700,228651760,13250,13250,13250,13250,17
20231228,145600,228426510,13250,13250,13250,13230,20
20231228,145500,228161610,13250,13220,13250,13220,29
20231228,145400,227778100,13220,13260,13260,13220,41
20231228,145300,227235440,13260,13260,13260,13220,52
20231228,145200,226547760,13220,13260,13260,13220,33
20231228,145100,226110860,13260,13250,13260,13230,658
20231228,145000,217394140,13250,13250,13250,13250,17
20231228,144900,217168890,13240,13240,13250,13240,80
20231228,144800,216109670,13240,13240,13240,13240,2
20231228,144700,216083190,13220,13240,13240,13220,40
20231228,144600,215553670,13220,13240,13240,13220,41
20231228,144500,215011570,13240,13240,13240,13240,31
20231228,144400,214601130,13240,13240,13240,13240,2
20231228,144300,214574650,13240,13240,13240,13240,35
20231228,144200,214111250,13240,13240,13240,13240,15
20231228,144100,213912650,13240,13240,13240,13240,119
20231228,144000,212337090,13240,13240,13240,13210,69
20231228,143900,211424660,13210,13240,13240,13210,46
20231228,143800,210816410,13240,13240,13240,13240,14
20231228,143700,210631050,13240,13210,13240,13210,38
20231228,143600,210128200,13240,13210,13240,13210,23
20231228,143500,209824090,13210,13210,13240,13210,21
20231228,143400,209546230,13210,13240,13240,13210,59
20231228,143300,208766630,13240,13240,13240,13210,20
20231228,143200,208501950,13210,13210,13240,13210,17
20231228,143100,208277200,13240,13240,13240,13210,272
20231228,143000,204676700,13240,13240,13240,13240,19
20231228,142900,204425140,13240,13220,13240,13220,65
20231228,142800,203565800,13240,13220,13240,13220,123
20231228,142700,201939400,13220,13220,13240,13220,69
20231228,142600,201027140,13220,13240,13240,13220,58
20231228,142500,200259560,13240,13220,13240,13220,9
20231228,142400,200140480,13240,13240,13240,13220,27
20231228,142300,199783240,13220,13240,13240,13220,19
20231228,142200,199531720,13240,13240,13240,13240,4
20231228,142100,199478760,13240,13240,13240,13220,51
20231228,142000,198804220,13240,13240,13240,13220,41
20231228,141900,198262060,13240,13240,13240,13240,18
20231228,141800,198023740,13240,13240,13240,13230,12
20231228,141700,197864910,13240,13250,13250,13230,131
20231228,141600,196131410,13250,13210,13250,13210,61
20231228,141500,195324840,13250,13250,13250,13250,19
20231228,141400,195073090,13250,13210,13250,13210,14
20231228,141300,194887630,13250,13250,13250,13250,7
20231228,141200,194794880,13250,13250,13250,13250,18
20231228,141100,194556380,13250,13250,13250,13210,18
20231228,141000,194318000,13210,13200,13250,13200,15
20231228,140900,194119700,13250,13200,13250,13200,22
20231228,140800,193828450,13200,13250,13250,13200,65
20231228,140700,192969190,13250,13250,13250,13210,19
20231228,140600,192717520,13250,13210,13250,13210,25
20231228,140500,192386550,13210,13250,13250,13210,25
20231228,140400,192055540,13210,13250,13250,13210,43
20231228,140300,191486350,13250,13250,13250,13200,16
20231228,140200,191274950,13250,13250,13250,13250,30
20231228,140100,190877450,13250,13250,13250,13200,43
20231228,140000,190309500,13250,13250,13250,13250,32
20231228,135900,189885500,13250,13250,13250,13200,9
20231228,135800,189766500,13250,13250,13250,13200,38
20231228,135700,189263400,13200,13250,13250,13200,26
20231228,135600,188919350,13200,13250,13250,13200,51
20231228,135500,188246050,13250,13250,13250,13250,56
20231228,135400,187504050,13250,13250,13250,13250,6
20231228,135300,187424550,13250,13230,13250,13200,347
20231228,135200,182830020,13230,13230,13230,13200,27
20231228,135100,182472960,13230,13200,13230,13200,4
20231228,135000,182420070,13200,13230,13230,13200,38
20231228,134900,181917930,13200,13200,13230,13200,123
20231228,134800,180294180,13200,13200,13230,13200,43
20231228,134700,179725590,13200,13230,13230,13200,5
20231228,134600,179659470,13200,13230,13230,13200,43
20231228,134500,179090970,13200,13230,13230,13200,53
20231228,134400,178390710,13200,13240,13240,13200,25
20231228,134300,178060030,13200,13240,13240,13200,23
20231228,134200,177755870,13200,13240,13240,13200,69
20231228,134100,176844350,13240,13240,13240,13200,18
20231228,134000,176606110,13240,13240,13240,13200,8
20231228,133900,176500230,13240,13240,13240,13240,16
20231228,133800,176288390,13240,13240,13240,13240,57
20231228,133700,175533710,13200,13210,13240,13200,161
20231228,133600,173408120,13240,13230,13240,13230,17
20231228,133500,173183160,13230,13240,13240,13210,156
20231228,133400,171119870,13210,13240,13240,13210,25
20231228,133300,170789050,13210,13240,13240,13210,34
20231228,133200,170339130,13210,13240,13240,13210,6
20231228,133100,170259720,13210,13240,13240,13210,49
20231228,133000,169611410,13210,13240,13240,13210,70
20231228,132900,168686170,13210,13210,13240,13210,45
20231228,132800,168091240,13210,13240,13240,13210,17
20231228,132700,167866190,13240,13240,13240,13210,25
20231228,132600,167535280,13240,13240,13240,13210,39
20231228,132500,167019240,13240,13240,13240,13240,6
20231228,132400,166939800,13240,13250,13250,13210,45
20231228,132300,166344040,13250,13250,13250,13210,15
20231228,132200,166145650,13210,13250,13250,13210,63
20231228,132100,165312260,13250,13260,13260,13210,9
20231228,132000,165193110,13260,13260,13260,13210,34
20231228,131900,164742520,13210,13260,13260,13210,25
20231228,131800,164411370,13260,13210,13260,13210,104
20231228,131700,163037330,13260,13250,13260,13210,237
20231228,131600,159897070,13250,13250,13250,13250,6
20231228,131500,159817570,13250,13250,13250,13250,15
20231228,131400,159618820,13250,13250,13250,13250,7
20231228,131300,159526070,13250,13250,13250,13250,15
20231228,131200,159327320,13250,13250,13250,13250,19
20231228,131100,159075570,13250,13260,13260,13220,80
20231228,131000,158017390,13260,13250,13260,13250,59
20231228,130900,157235610,13220,13250,13250,13220,18
20231228,130800,156997140,13250,13250,13250,13250,18
20231228,130700,156758640,13250,13250,13250,13220,17
20231228,130600,156533480,13250,13250,13250,13250,6
20231228,130500,156453980,13250,13220,13250,13220,20
20231228,130400,156189100,13220,13250,13250,13220,47
20231228,130300,155567580,13250,13250,13250,13250,16
20231228,130200,155355580,13250,13250,13250,13250,5
20231228,130100,155289330,13250,13250,13250,13250,15
20231228,130000,155090580,13250,13250,13250,13250,21
20231228,125900,154812330,13220,13220,13220,13220,46
20231228,125800,154204210,13230,13250,13250,13230,10
20231228,125700,154071810,13230,13220,13250,13220,25
20231228,125600,153740790,13250,13250,13250,13250,0
20231228,125500,153740790,13250,13250,13250,13250,13
20231228,125400,153568540,13240,13240,13240,13240,120
20231228,125300,151979740,13240,13240,13240,13240,14
20231228,125200,151794380,13230,13230,13230,13220,43
20231228,125100,151225860,13240,13240,13240,13240,20
20231228,125000,150961060,13240,13240,13240,13240,5
20231228,124900,150894860,13240,13240,13240,13240,0
20231228,124800,150894860,13240,13230,13240,13230,70
20231228,124700,149968610,13210,13210,13210,13210,0
20231228,124600,149968610,13210,13230,13230,13210,25
20231228,124500,149638060,13210,13220,13220,13210,12
20231228,124400,149479490,13210,13210,13220,13210,248
20231228,124300,146201410,13200,13200,13200,13200,0
20231228,124200,146201410,13200,13200,13200,13200,1
20231228,124100,146188210,13200,13200,13200,13200,0
20231228,124000,146188210,13200,13200,13200,13200,50
20231228,123900,145528210,13200,13200,13200,13200,56
20231228,123800,144789010,13210,13220,13220,13200,124
20231228,123700,143150950,13230,13210,13230,13200,27
20231228,123600,142794030,13200,13200,13200,13200,0
20231228,123500,142794030,13200,13230,13230,13200,30
20231228,123400,142397610,13200,13200,13200,13200,8
20231228,123300,142292010,13200,13230,13230,13200,53
20231228,123200,141592020,13200,13230,13230,13200,6
20231228,123100,141512760,13230,13200,13230,13200,3
20231228,123000,141473100,13210,13210,13210,13210,0
20231228,122900,141473100,13210,13210,13210,13210,0
20231228,122800,141473100,13210,13210,13210,13210,1
20231228,122700,141459890,13230,13230,13230,13230,0
20231228,122600,141459890,13230,13200,13230,13200,47
20231228,122500,140839190,13210,13210,13210,13210,91
20231228,122400,139637080,13210,13210,13210,13210,56
20231228,122300,138897320,13240,13240,13240,13240,2
20231228,122200,138870840,13240,13240,13240,13240,0
20231228,122100,138870840,13240,13200,13240,13200,2
20231228,122000,138844400,13200,13200,13200,13200,38
20231228,121900,138342800,13180,13180,13180,13180,1
20231228,121800,138329620,13240,13190,13240,13180,208
20231228,121700,135585720,13190,13200,13200,13190,279
20231228,121600,131903480,13240,13240,13240,13240,13
20231228,121500,131731360,13200,13200,13200,13200,0
20231228,121400,131731360,13200,13200,13200,13200,38
20231228,121300,131229760,13210,13210,13210,13210,0
20231228,121200,131229760,13210,13210,13210,13210,0
20231228,121100,131229760,13210,13210,13210,13210,5
20231228,121000,131163710,13210,13200,13210,13200,86
20231228,120900,130028450,13200,13210,13210,13200,155
20231228,120800,127980930,13210,13240,13240,13210,323
20231228,120700,123705100,13210,13210,13210,13210,41
20231228,120600,123163490,13210,13210,13210,13210,0
20231228,120500,123163490,13210,13210,13210,13210,39
20231228,120400,122648300,13210,13210,13210,13210,1
20231228,120300,122635090,13220,13220,13220,13220,283
20231228,120200,118893830,13220,13220,13220,13220,42
20231228,120100,118338590,13260,13260,13260,13260,14
20231228,120000,118152950,13220,13220,13220,13220,0
20231228,115900,118152950,13220,13220,13220,13220,0
20231228,115800,118152950,13220,13220,13220,13220,0
20231228,115700,118152950,13220,13220,13220,13220,0
20231228,115600,118152950,13220,13220,13220,13220,6
20231228,115500,118073630,13220,13220,13220,13220,42
20231228,115400,117518390,13230,13230,13230,13230,0
20231228,115300,117518390,13230,13230,13230,13230,3
20231228,115200,117478700,13230,13230,13230,13230,167
20231228,115100,115269290,13240,13260,13260,13240,85
20231228,115000,114143590,13240,13240,13240,13240,9
20231228,114900,114024430,13230,13260,13260,13230,39
20231228,114800,113507890,13230,13230,13230,13230,33
20231228,114700,113071300,13230,13230,13230,13230,0
20231228,114600,113071300,13230,13230,13230,13230,0
20231228,114500,113071300,13230,13230,13230,13230,0
20231228,114400,113071300,13230,13230,13230,13230,0
20231228,114300,113071300,13230,13260,13260,13230,97
20231228,114200,111785970,13260,13260,13260,13260,0
20231228,114100,111785970,13260,13260,13260,13260,0
20231228,114000,111785970,13260,13260,13260,13260,15
20231228,113900,111587070,13240,13240,13240,13240,1
20231228,113800,111573830,13260,13260,13260,13260,15
20231228,113700,111374930,13250,13250,13250,13250,5
20231228,113600,111308680,13240,13240,13260,13240,57
20231228,113500,110553720,13260,13260,13260,13260,1
20231228,113400,110540460,13260,13260,13260,13260,26
20231228,113300,110195700,13230,13230,13230,13230,0
20231228,113200,110195700,13230,13230,13230,13230,0
20231228,113100,110195700,13230,13260,13260,13230,21
20231228,113000,109917450,13230,13230,13230,13230,0
20231228,112900,109917450,13230,13260,13260,13230,15
20231228,112800,109718580,13230,13240,13240,13230,43
20231228,112700,109149600,13240,13240,13240,13230,17
20231228,112600,108924570,13230,13230,13230,13230,5
20231228,112500,108858420,13230,13230,13260,13230,22
20231228,112400,108566970,13230,13230,13230,13230,41
20231228,112300,108024540,13270,13270,13270,13270,14
20231228,112200,107838760,13270,13270,13270,13270,0
20231228,112100,107838760,13270,13240,13270,13230,17
20231228,112000,107613280,13230,13230,13230,13230,0
20231228,111900,107613280,13230,13270,13270,13230,17
20231228,111800,107387770,13230,13230,13230,13230,0
20231228,111700,107387770,13230,13230,13270,13230,55
20231228,111600,106659600,13230,13230,13230,13230,0
20231228,111500,106659600,13230,13230,13230,13230,3
20231228,111400,106619910,13230,13230,13230,13230,2
20231228,111300,106593450,13230,13230,13230,13230,0
20231228,111200,106593450,13230,13230,13230,13230,2
20231228,111100,106566990,13280,13280,13280,13280,1
20231228,111000,106553710,13230,13240,13240,13230,10
20231228,110900,106421350,13230,13230,13230,13230,33
20231228,110800,105984760,13230,13240,13240,13230,58
20231228,110700,105217020,13240,13240,13240,13240,0
20231228,110600,105217020,13240,13240,13240,13240,0
20231228,110500,105217020,13240,13240,13240,13240,0
20231228,110400,105217020,13240,13240,13240,13240,110
20231228,110300,103760620,13280,13280,13280,13280,13
20231228,110200,103587980,13230,13230,13230,13230,0
20231228,110100,103587980,13230,13230,13230,13230,1
20231228,110000,103574750,13280,13280,13280,13280,15
20231228,105900,103375550,13230,13230,13230,13230,0
20231228,105800,103375550,13230,13230,13230,13230,37
20231228,105700,102886040,13230,13230,13230,13230,0
20231228,105600,102886040,13230,13230,13230,13230,0
20231228,105500,102886040,13230,13230,13230,13230,156
20231228,105400,100822160,13180,13190,13190,13180,224
20231228,105300,97867890,13200,13200,13200,13200,0
20231228,105200,97867890,13200,13200,13200,13200,0
20231228,105100,97867890,13200,13200,13200,13200,50
20231228,105000,97207890,13220,13220,13220,13220,0
20231228,104900,97207890,13220,13220,13220,13220,82
20231228,104800,96123850,13220,13220,13220,13200,68
20231228,104700,95224910,13220,13220,13220,13220,0
20231228,104600,95224910,13220,13200,13220,13190,111
20231228,104500,93758770,13200,13200,13200,13200,3
20231228,104400,93719170,13190,13190,13190,13190,0
20231228,104300,93719170,13190,13190,13190,13190,0
20231228,104200,93719170,13190,13190,13190,13190,2
20231228,104100,93692790,13190,13190,13190,13190,0
20231228,104000,93692790,13190,13190,13190,13190,18
20231228,103900,93455370,13190,13210,13210,13190,72
20231228,103800,92504760,13210,13210,13210,13210,1
20231228,103700,92491550,13210,13210,13210,13210,0
20231228,103600,92491550,13210,13210,13210,13210,9
20231228,103500,92372660,13210,13210,13210,13210,9
20231228,103400,92253770,13200,13200,13200,13200,0
20231228,103300,92253770,13200,13210,13210,13200,87
20231228,103200,91104640,13210,13210,13210,13210,86
20231228,103100,89968580,13210,13220,13220,13210,129
20231228,103000,88263490,13210,13210,13210,13210,8
20231228,102900,88157810,13210,13210,13220,13210,22
20231228,102800,87867090,13210,13210,13210,13210,2
20231228,102700,87840670,13210,13200,13210,13200,60
20231228,102600,87048530,13220,13200,13220,13200,14
20231228,102500,86863470,13200,13220,13220,13200,20
20231228,102400,86599170,13200,13200,13210,13200,124
20231228,102300,84962360,13200,13230,13230,13200,15
20231228,102200,84763940,13200,13200,13200,13200,7
20231228,102100,84671540,13200,13200,13200,13200,52
20231228,102000,83985140,13230,13200,13230,13200,128
20231228,101900,82294950,13220,13210,13230,13210,14
20231228,101800,82109880,13230,13230,13230,13230,3
20231228,101700,82070190,13200,13200,13200,13200,0
20231228,101600,82070190,13200,13200,13200,13200,0
20231228,101500,82070190,13200,13210,13210,13200,3
20231228,101400,82030580,13200,13200,13200,13200,0
20231228,101300,82030580,13200,13210,13240,13200,49
20231228,101200,81383270,13210,13210,13300,13210,10
20231228,101100,81250970,13210,13210,13210,13210,0
20231228,101000,81250970,13210,13220,13220,13210,5
20231228,100900,81184910,13220,13220,13220,13220,5
20231228,100800,81118810,13220,13220,13220,13220,4
20231228,100700,81065930,13240,13290,13290,13240,496
20231228,100600,74477140,13290,13250,13290,13250,238
20231228,100500,71322160,13230,13230,13230,13230,1
20231228,100400,71308930,13250,13250,13250,13250,15
20231228,100300,71110180,13220,13220,13220,13220,25
20231228,100200,70779680,13210,13210,13210,13210,69
20231228,100100,69868190,13210,13200,13210,13200,53
20231228,100000,69168440,13210,13210,13210,13210,6
20231228,095900,69089180,13210,13210,13210,13210,15
20231228,095800,68891030,13210,13210,13210,13210,0
20231228,095700,68891030,13210,13210,13210,13210,15
20231228,095600,68692880,13200,13200,13200,13200,1
20231228,095500,68679680,13200,13200,13210,13200,539
20231228,095400,61564030,13160,13170,13170,13160,57
20231228,095300,60813810,13160,13200,13200,13160,116
20231228,095200,59286510,13160,13160,13160,13160,0
20231228,095100,59286510,13160,13160,13160,13160,0
20231228,095000,59286510,13160,13180,13180,13160,716
20231228,094900,49857400,13180,13180,13180,13180,344
20231228,094800,45323480,13190,13190,13190,13190,1
20231228,094700,45310290,13190,13190,13190,13190,6
20231228,094600,45231150,13180,13180,13180,13180,0
20231228,094500,45231150,13180,13220,13220,13180,11
20231228,094400,45086060,13190,13180,13190,13180,2
20231228,094300,45059690,13180,13200,13220,13180,41
20231228,094200,44518590,13210,13190,13220,13190,42
20231228,094100,43964500,13200,13210,13220,13200,56
20231228,094000,43224910,13220,13230,13230,13220,5
20231228,093900,43158800,13190,13190,13190,13190,9
20231228,093800,43040090,13190,13190,13190,13190,19
20231228,093700,42789480,13190,13190,13190,13190,0
20231228,093600,42789480,13190,13190,13190,13190,46
20231228,093500,42182740,13230,13210,13230,13200,158
20231228,093400,40094130,13230,13200,13230,13200,16
20231228,093300,39882480,13220,13230,13230,13220,15
20231228,093200,39684050,13180,13180,13180,13180,0
20231228,093100,39684050,13180,13230,13230,13180,16
20231228,093000,39472420,13230,13230,13230,13230,100
20231228,092900,38149420,13230,13230,13230,13230,15
20231228,092800,37950970,13230,13230,13230,13230,10
20231228,092700,37818670,13230,13190,13230,13190,15
20231228,092600,37620260,13180,13180,13180,13180,0
20231228,092500,37620260,13180,13180,13180,13180,0
20231228,092400,37620260,13180,13190,13190,13180,140
20231228,092300,35774930,13170,13170,13170,13170,0
20231228,092200,35774930,13170,13170,13170,13170,0
20231228,092100,35774930,13170,13180,13180,13170,78
20231228,092000,34747590,13240,13240,13240,13240,33
20231228,091900,34310670,13240,13240,13240,13240,0
20231228,091800,34310670,13240,13170,13240,13170,19
20231228,091700,34059460,13160,13160,13160,13160,0
20231228,091600,34059460,13160,13160,13160,13160,0
20231228,091500,34059460,13160,13160,13160,13160,0
20231228,091400,34059460,13160,13170,13170,13160,39
20231228,091300,33546210,13240,13240,13240,13240,5
20231228,091200,33480010,13150,13150,13150,13150,10
20231228,091100,33348510,13150,13170,13170,13150,164
20231228,091000,31190090,13210,13210,13210,13210,33
20231228,090900,30754160,13160,13160,13160,13160,0
20231228,090800,30754160,13160,13180,13190,13160,397
20231228,090700,25519340,13190,13190,13190,13190,39
20231228,090600,25004930,13190,13190,13190,13190,6
20231228,090500,24925790,13160,13170,13170,13160,2
20231228,090400,24899460,13170,13180,13180,13170,534
20231228,090300,17866590,13180,13170,13180,13170,304
20231228,090200,13862900,13190,13190,13190,13190,0
20231228,090100,13862900,13190,13200,13200,13180,971
20231228,090000,1046230,13210,13250,13250,13210,79