KissMeData/123700/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,201800,280480345,3635,3635,3635,3635,880
20231228,201700,280480345,3635,3635,3635,3635,0
20231228,201600,280480345,3635,3635,3635,3635,0
20231228,201500,280480345,3635,3635,3635,3635,0
20231228,201400,280480345,3635,3635,3635,3635,0
20231228,201300,280480345,3635,3635,3635,3635,0
20231228,201200,280480345,3635,3635,3635,3635,0
20231228,201100,280480345,3635,3635,3635,3635,0
20231228,201000,280480345,3635,3635,3635,3635,0
20231228,200900,280480345,3635,3635,3635,3635,0
20231228,200800,280480345,3635,3635,3635,3635,0
20231228,200700,280480345,3635,3635,3635,3635,0
20231228,200600,280480345,3635,3635,3635,3635,0
20231228,200500,280480345,3635,3635,3635,3635,0
20231228,200400,280480345,3635,3635,3635,3635,0
20231228,200300,280480345,3635,3635,3635,3635,0
20231228,200200,280480345,3635,3635,3635,3635,0
20231228,200100,280480345,3635,3635,3635,3635,0
20231228,200000,280480345,3635,3635,3635,3635,0
20231228,195900,280480345,3635,3635,3635,3635,0
20231228,195800,280480345,3635,3635,3635,3635,0
20231228,195700,280480345,3635,3635,3635,3635,0
20231228,195600,280480345,3635,3635,3635,3635,0
20231228,195500,280480345,3635,3635,3635,3635,0
20231228,195400,280480345,3635,3635,3635,3635,0
20231228,195300,280480345,3635,3635,3635,3635,0
20231228,195200,280480345,3635,3635,3635,3635,0
20231228,195100,280480345,3635,3635,3635,3635,0
20231228,195000,280480345,3635,3635,3635,3635,0
20231228,194900,280480345,3635,3635,3635,3635,0
20231228,194800,280480345,3635,3635,3635,3635,880
20231228,194700,280480345,3635,3635,3635,3635,0
20231228,194600,280480345,3635,3635,3635,3635,0
20231228,194500,280480345,3635,3635,3635,3635,0
20231228,194400,280480345,3635,3635,3635,3635,0
20231228,194300,280480345,3635,3635,3635,3635,0
20231228,194200,280480345,3635,3635,3635,3635,0
20231228,194100,280480345,3635,3635,3635,3635,0
20231228,194000,280480345,3635,3635,3635,3635,0
20231228,193900,280480345,3635,3635,3635,3635,0
20231228,193800,280480345,3635,3635,3635,3635,0
20231228,193700,280480345,3635,3635,3635,3635,0
20231228,193600,280480345,3635,3635,3635,3635,0
20231228,193500,280480345,3635,3635,3635,3635,0
20231228,193400,280480345,3635,3635,3635,3635,0
20231228,193300,280480345,3635,3635,3635,3635,0
20231228,193200,280480345,3635,3635,3635,3635,0
20231228,193100,280480345,3635,3635,3635,3635,0
20231228,193000,280480345,3635,3635,3635,3635,0
20231228,192900,280480345,3635,3635,3635,3635,0
20231228,192800,280480345,3635,3635,3635,3635,0
20231228,192700,280480345,3635,3635,3635,3635,0
20231228,192600,280480345,3635,3635,3635,3635,0
20231228,192500,280480345,3635,3635,3635,3635,0
20231228,192400,280480345,3635,3635,3635,3635,0
20231228,192300,280480345,3635,3635,3635,3635,0
20231228,192200,280480345,3635,3635,3635,3635,0
20231228,192100,280480345,3635,3635,3635,3635,0
20231228,192000,280480345,3635,3635,3635,3635,0
20231228,191900,280480345,3635,3635,3635,3635,0
20231228,191800,280480345,3635,3635,3635,3635,880
20231228,191700,280480345,3635,3635,3635,3635,0
20231228,191600,280480345,3635,3635,3635,3635,0
20231228,191500,280480345,3635,3635,3635,3635,0
20231228,191400,280480345,3635,3635,3635,3635,0
20231228,191300,280480345,3635,3635,3635,3635,0
20231228,191200,280480345,3635,3635,3635,3635,0
20231228,191100,280480345,3635,3635,3635,3635,0
20231228,191000,280480345,3635,3635,3635,3635,0
20231228,190900,280480345,3635,3635,3635,3635,0
20231228,190800,280480345,3635,3635,3635,3635,0
20231228,190700,280480345,3635,3635,3635,3635,0
20231228,190600,280480345,3635,3635,3635,3635,0
20231228,190500,280480345,3635,3635,3635,3635,0
20231228,190400,280480345,3635,3635,3635,3635,0
20231228,190300,280480345,3635,3635,3635,3635,0
20231228,190200,280480345,3635,3635,3635,3635,0
20231228,190100,280480345,3635,3635,3635,3635,0
20231228,190000,280480345,3635,3635,3635,3635,0
20231228,185900,280480345,3635,3635,3635,3635,0
20231228,185800,280480345,3635,3635,3635,3635,0
20231228,185700,280480345,3635,3635,3635,3635,0
20231228,185600,280480345,3635,3635,3635,3635,0
20231228,185500,280480345,3635,3635,3635,3635,0
20231228,185400,280480345,3635,3635,3635,3635,0
20231228,185300,280480345,3635,3635,3635,3635,0
20231228,185200,280480345,3635,3635,3635,3635,0
20231228,185100,280480345,3635,3635,3635,3635,0
20231228,185000,280480345,3635,3635,3635,3635,0
20231228,184900,280480345,3635,3635,3635,3635,0
20231228,184800,280480345,3635,3635,3635,3635,880
20231228,184700,280480345,3635,3635,3635,3635,0
20231228,184600,280480345,3635,3635,3635,3635,0
20231228,184500,280480345,3635,3635,3635,3635,0
20231228,184400,280480345,3635,3635,3635,3635,0
20231228,184300,280480345,3635,3635,3635,3635,0
20231228,184200,280480345,3635,3635,3635,3635,0
20231228,184100,280480345,3635,3635,3635,3635,0
20231228,184000,280480345,3635,3635,3635,3635,0
20231228,183900,280480345,3635,3635,3635,3635,0
20231228,183800,280480345,3635,3635,3635,3635,0
20231228,183700,280480345,3635,3635,3635,3635,0
20231228,183600,280480345,3635,3635,3635,3635,0
20231228,183500,280480345,3635,3635,3635,3635,0
20231228,183400,280480345,3635,3635,3635,3635,0
20231228,183300,280480345,3635,3635,3635,3635,0
20231228,183200,280480345,3635,3635,3635,3635,0
20231228,183100,280480345,3635,3635,3635,3635,0
20231228,183000,280480345,3635,3635,3635,3635,0
20231228,182900,280480345,3635,3635,3635,3635,0
20231228,182800,280480345,3635,3635,3635,3635,0
20231228,182700,280480345,3635,3635,3635,3635,0
20231228,182600,280480345,3635,3635,3635,3635,0
20231228,182500,280480345,3635,3635,3635,3635,0
20231228,182400,280480345,3635,3635,3635,3635,0
20231228,182300,280480345,3635,3635,3635,3635,0
20231228,182200,280480345,3635,3635,3635,3635,0
20231228,182100,280480345,3635,3635,3635,3635,0
20231228,182000,280480345,3635,3635,3635,3635,0
20231228,181900,280480345,3635,3635,3635,3635,0
20231228,181800,280480345,3635,3635,3635,3635,880
20231228,181700,280480345,3635,3635,3635,3635,0
20231228,181600,280480345,3635,3635,3635,3635,0
20231228,181500,280480345,3635,3635,3635,3635,0
20231228,181400,280480345,3635,3635,3635,3635,0
20231228,181300,280480345,3635,3635,3635,3635,0
20231228,181200,280480345,3635,3635,3635,3635,0
20231228,181100,280480345,3635,3635,3635,3635,0
20231228,181000,280480345,3635,3635,3635,3635,0
20231228,180900,280480345,3635,3635,3635,3635,0
20231228,180800,280480345,3635,3635,3635,3635,0
20231228,180700,280480345,3635,3635,3635,3635,0
20231228,180600,280480345,3635,3635,3635,3635,0
20231228,180500,280480345,3635,3635,3635,3635,0
20231228,180400,280480345,3635,3635,3635,3635,0
20231228,180300,280480345,3635,3635,3635,3635,0
20231228,180200,280480345,3635,3635,3635,3635,0
20231228,180100,280480345,3635,3635,3635,3635,0
20231228,180000,280480345,3635,3635,3635,3635,0
20231228,175900,280480345,3635,3635,3635,3635,0
20231228,175800,280480345,3635,3635,3635,3635,0
20231228,175700,280480345,3635,3635,3635,3635,0
20231228,175600,280480345,3635,3635,3635,3635,0
20231228,175500,280480345,3635,3635,3635,3635,0
20231228,175400,280480345,3635,3635,3635,3635,0
20231228,175300,280480345,3635,3635,3635,3635,0
20231228,175200,280480345,3635,3635,3635,3635,0
20231228,175100,280480345,3635,3635,3635,3635,0
20231228,175000,280480345,3635,3635,3635,3635,0
20231228,174900,280480345,3635,3635,3635,3635,0
20231228,174800,280480345,3635,3635,3635,3635,880
20231228,174700,280480345,3635,3635,3635,3635,0
20231228,174600,280480345,3635,3635,3635,3635,0
20231228,174500,280480345,3635,3635,3635,3635,0
20231228,174400,280480345,3635,3635,3635,3635,0
20231228,174300,280480345,3635,3635,3635,3635,0
20231228,174200,280480345,3635,3635,3635,3635,0
20231228,174100,280480345,3635,3635,3635,3635,0
20231228,174000,280480345,3635,3635,3635,3635,0
20231228,173900,280480345,3635,3635,3635,3635,0
20231228,173800,280480345,3635,3635,3635,3635,0
20231228,173700,280480345,3635,3635,3635,3635,0
20231228,173600,280480345,3635,3635,3635,3635,0
20231228,173500,280480345,3635,3635,3635,3635,0
20231228,173400,280480345,3635,3635,3635,3635,0
20231228,173300,280480345,3635,3635,3635,3635,0
20231228,173200,280480345,3635,3635,3635,3635,0
20231228,173100,280480345,3635,3635,3635,3635,0
20231228,173000,280480345,3635,3635,3635,3635,0
20231228,172900,280480345,3635,3635,3635,3635,0
20231228,172800,280480345,3635,3635,3635,3635,0
20231228,172700,280480345,3635,3635,3635,3635,0
20231228,172600,280480345,3635,3635,3635,3635,0
20231228,172500,280480345,3635,3635,3635,3635,0
20231228,172400,280480345,3635,3635,3635,3635,0
20231228,172300,280480345,3635,3635,3635,3635,0
20231228,172200,280480345,3635,3635,3635,3635,0
20231228,172100,280480345,3635,3635,3635,3635,0
20231228,172000,280480345,3635,3635,3635,3635,0
20231228,171900,280480345,3635,3635,3635,3635,0
20231228,171800,280480345,3635,3635,3635,3635,880
20231228,171700,280480345,3635,3635,3635,3635,0
20231228,171600,280480345,3635,3635,3635,3635,0
20231228,171500,280480345,3635,3635,3635,3635,0
20231228,171400,280480345,3635,3635,3635,3635,0
20231228,171300,280480345,3635,3635,3635,3635,0
20231228,171200,280480345,3635,3635,3635,3635,0
20231228,171100,280480345,3635,3635,3635,3635,0
20231228,171000,280480345,3635,3635,3635,3635,0
20231228,170900,280480345,3635,3635,3635,3635,0
20231228,170800,280480345,3635,3635,3635,3635,0
20231228,170700,280480345,3635,3635,3635,3635,0
20231228,170600,280480345,3635,3635,3635,3635,0
20231228,170500,280480345,3635,3635,3635,3635,0
20231228,170400,280480345,3635,3635,3635,3635,0
20231228,170300,280480345,3635,3635,3635,3635,0
20231228,170200,280480345,3635,3635,3635,3635,0
20231228,170100,280480345,3635,3635,3635,3635,0
20231228,170000,280480345,3635,3635,3635,3635,0
20231228,165900,280480345,3635,3635,3635,3635,0
20231228,165800,280480345,3635,3635,3635,3635,0
20231228,165700,280480345,3635,3635,3635,3635,0
20231228,165600,280480345,3635,3635,3635,3635,0
20231228,165500,280480345,3635,3635,3635,3635,0
20231228,165400,280480345,3635,3635,3635,3635,0
20231228,165300,280480345,3635,3635,3635,3635,0
20231228,165200,280480345,3635,3635,3635,3635,0
20231228,165100,280480345,3635,3635,3635,3635,0
20231228,165000,280480345,3635,3635,3635,3635,0
20231228,164900,280480345,3635,3635,3635,3635,0
20231228,164800,280480345,3635,3635,3635,3635,880
20231228,164700,280480345,3635,3635,3635,3635,0
20231228,164600,280480345,3635,3635,3635,3635,0
20231228,164500,280480345,3635,3635,3635,3635,0
20231228,164400,280480345,3635,3635,3635,3635,0
20231228,164300,280480345,3635,3635,3635,3635,0
20231228,164200,280480345,3635,3635,3635,3635,0
20231228,164100,280480345,3635,3635,3635,3635,0
20231228,164000,280480345,3635,3635,3635,3635,0
20231228,163900,280480345,3635,3635,3635,3635,0
20231228,163800,280480345,3635,3635,3635,3635,0
20231228,163700,280480345,3635,3635,3635,3635,0
20231228,163600,280480345,3635,3635,3635,3635,0
20231228,163500,280480345,3635,3635,3635,3635,0
20231228,163400,280480345,3635,3635,3635,3635,0
20231228,163300,280480345,3635,3635,3635,3635,0
20231228,163200,280480345,3635,3635,3635,3635,0
20231228,163100,280480345,3635,3635,3635,3635,0
20231228,163000,280480345,3635,3635,3635,3635,0
20231228,162900,280480345,3635,3635,3635,3635,0
20231228,162800,280480345,3635,3635,3635,3635,0
20231228,162700,280480345,3635,3635,3635,3635,0
20231228,162600,280480345,3635,3635,3635,3635,0
20231228,162500,280480345,3635,3635,3635,3635,0
20231228,162400,280480345,3635,3635,3635,3635,0
20231228,162300,280480345,3635,3635,3635,3635,0
20231228,162200,280480345,3635,3635,3635,3635,0
20231228,162100,280480345,3635,3635,3635,3635,0
20231228,162000,280480345,3635,3635,3635,3635,0
20231228,161900,280480345,3635,3635,3635,3635,0
20231228,161800,280480345,3635,3635,3635,3635,880
20231228,161700,280480345,3635,3635,3635,3635,0
20231228,161600,280480345,3635,3635,3635,3635,0
20231228,161500,280480345,3635,3635,3635,3635,0
20231228,161400,280480345,3635,3635,3635,3635,0
20231228,161300,280480345,3635,3635,3635,3635,0
20231228,161200,280480345,3635,3635,3635,3635,0
20231228,161100,280480345,3635,3635,3635,3635,0
20231228,161000,280480345,3635,3635,3635,3635,0
20231228,160900,280480345,3635,3635,3635,3635,0
20231228,160800,280480345,3635,3635,3635,3635,0
20231228,160700,280480345,3635,3635,3635,3635,0
20231228,160600,280480345,3635,3635,3635,3635,0
20231228,160500,280480345,3635,3635,3635,3635,0
20231228,160400,280480345,3635,3635,3635,3635,0
20231228,160300,280480345,3635,3635,3635,3635,0
20231228,160200,280480345,3635,3635,3635,3635,0
20231228,160100,280480345,3635,3635,3635,3635,0
20231228,160000,280480345,3635,3635,3635,3635,0
20231228,155900,280480345,3635,3635,3635,3635,0
20231228,155800,280480345,3635,3635,3635,3635,0
20231228,155700,280480345,3635,3635,3635,3635,0
20231228,155600,280480345,3635,3635,3635,3635,0
20231228,155500,280480345,3635,3635,3635,3635,0
20231228,155400,280480345,3635,3635,3635,3635,0
20231228,155300,280480345,3635,3635,3635,3635,0
20231228,155200,280480345,3635,3635,3635,3635,0
20231228,155100,280480345,3635,3635,3635,3635,0
20231228,155000,280480345,3635,3635,3635,3635,0
20231228,154900,280480345,3635,3635,3635,3635,0
20231228,154800,280480345,3635,3635,3635,3635,880
20231228,154700,280480345,3635,3635,3635,3635,0
20231228,154600,280480345,3635,3635,3635,3635,0
20231228,154500,280480345,3635,3635,3635,3635,0
20231228,154400,280480345,3635,3635,3635,3635,0
20231228,154300,280480345,3635,3635,3635,3635,0
20231228,154200,280480345,3635,3635,3635,3635,0
20231228,154100,280480345,3635,3635,3635,3635,0
20231228,154000,280480345,3635,3635,3635,3635,0
20231228,153900,280480345,3635,3635,3635,3635,0
20231228,153800,280480345,3635,3635,3635,3635,0
20231228,153700,280480345,3635,3635,3635,3635,0
20231228,153600,280480345,3635,3635,3635,3635,0
20231228,153500,280480345,3635,3635,3635,3635,0
20231228,153400,280480345,3635,3635,3635,3635,0
20231228,153300,280480345,3635,3635,3635,3635,0
20231228,153200,280480345,3635,3635,3635,3635,0
20231228,153100,280480345,3635,3635,3635,3635,0
20231228,153000,280480345,3635,3635,3635,3635,880
20231228,152900,277281545,3640,3640,3640,3640,0
20231228,152800,277281545,3640,3640,3640,3640,0
20231228,152700,277281545,3640,3640,3640,3640,0
20231228,152600,277281545,3640,3640,3640,3640,0
20231228,152500,277281545,3640,3640,3640,3640,0
20231228,152400,277281545,3640,3640,3640,3640,0
20231228,152300,277281545,3640,3640,3640,3640,0
20231228,152200,277281545,3640,3640,3640,3640,0
20231228,152100,277281545,3640,3640,3640,3640,0
20231228,152000,277281545,3640,3640,3640,3640,0
20231228,151900,277281545,3640,3640,3640,3640,40
20231228,151800,277135945,3640,3630,3640,3630,850
20231228,151700,274049645,3640,3640,3640,3640,54
20231228,151600,273853085,3640,3640,3640,3640,0
20231228,151500,273853085,3640,3640,3640,3640,7
20231228,151400,273827605,3630,3630,3630,3630,20
20231228,151300,273755005,3640,3640,3640,3640,20
20231228,151200,273682205,3640,3640,3640,3640,0
20231228,151100,273682205,3640,3640,3640,3640,46
20231228,151000,273514765,3640,3640,3640,3640,3
20231228,150900,273503845,3640,3635,3640,3635,527
20231228,150800,271588065,3640,3635,3640,3635,52
20231228,150700,271399035,3635,3640,3640,3635,142
20231228,150600,270882855,3640,3640,3640,3640,3
20231228,150500,270871935,3635,3635,3635,3635,284
20231228,150400,269839595,3635,3635,3635,3635,38
20231228,150300,269701465,3640,3640,3640,3640,2
20231228,150200,269694185,3640,3640,3640,3640,3
20231228,150100,269683265,3640,3640,3640,3640,14
20231228,150000,269632305,3640,3635,3640,3630,238
20231228,145900,268767630,3640,3640,3640,3640,4
20231228,145800,268753070,3640,3640,3640,3640,2
20231228,145700,268745790,3640,3640,3640,3640,2
20231228,145600,268738510,3640,3640,3640,3640,2
20231228,145500,268731230,3640,3640,3640,3640,2
20231228,145400,268723950,3640,3640,3640,3640,4
20231228,145300,268709390,3640,3640,3640,3640,84
20231228,145200,268403630,3640,3640,3640,3640,551
20231228,145100,266397990,3640,3635,3640,3635,1091
20231228,145000,262432195,3635,3635,3635,3635,2
20231228,144900,262424925,3635,3635,3635,3635,2
20231228,144800,262417655,3635,3635,3635,3630,941
20231228,144700,259001120,3635,3635,3635,3635,2
20231228,144600,258993850,3635,3630,3635,3630,3
20231228,144500,258982950,3635,3635,3635,3635,2
20231228,144400,258975680,3635,3635,3635,3635,5
20231228,144300,258957505,3630,3620,3630,3620,1060
20231228,144200,255114285,3635,3635,3635,3625,856
20231228,144100,252011245,3620,3625,3630,3620,1748
20231228,144000,245682310,3620,3630,3630,3620,530
20231228,143900,243761320,3635,3630,3635,3630,252
20231228,143800,242846550,3635,3635,3635,3635,2
20231228,143700,242839280,3635,3635,3635,3635,2
20231228,143600,242832010,3635,3635,3635,3635,4
20231228,143500,242817470,3635,3635,3635,3635,2
20231228,143400,242810200,3635,3635,3635,3635,13
20231228,143300,242762945,3635,3635,3635,3635,2
20231228,143200,242755675,3635,3635,3635,3635,2
20231228,143100,242748405,3635,3635,3635,3630,163
20231228,143000,242156690,3635,3635,3635,3630,114
20231228,142900,241742800,3635,3635,3635,3635,277
20231228,142800,240735905,3635,3635,3635,3635,52
20231228,142700,240546885,3635,3635,3635,3635,2
20231228,142600,240539615,3635,3635,3635,3635,2
20231228,142500,240532345,3635,3635,3635,3635,2
20231228,142400,240525075,3635,3635,3635,3635,4
20231228,142300,240510535,3635,3635,3635,3635,2
20231228,142200,240503265,3635,3635,3635,3635,10
20231228,142100,240466915,3640,3640,3640,3640,2
20231228,142000,240459635,3630,3630,3630,3630,959
20231228,141900,236978465,3630,3635,3635,3630,43
20231228,141800,236822365,3640,3640,3640,3630,2504
20231228,141700,227732805,3630,3640,3640,3630,213
20231228,141600,226959430,3640,3640,3640,3640,12
20231228,141500,226915750,3640,3630,3640,3630,135
20231228,141400,226425680,3640,3635,3640,3635,818
20231228,141300,223452245,3635,3635,3635,3635,2
20231228,141200,223444975,3635,3635,3635,3635,4
20231228,141100,223430435,3635,3635,3635,3635,2
20231228,141000,223423165,3635,3630,3635,3630,637
20231228,140900,221110615,3630,3630,3630,3630,90
20231228,140800,220783915,3630,3630,3630,3630,2
20231228,140700,220776655,3630,3630,3630,3630,2
20231228,140600,220769395,3630,3630,3630,3630,4
20231228,140500,220754875,3630,3630,3630,3630,2
20231228,140400,220747615,3630,3630,3630,3630,2
20231228,140300,220740355,3630,3630,3630,3630,2
20231228,140200,220733095,3630,3630,3630,3630,2
20231228,140100,220725835,3630,3630,3630,3630,2
20231228,140000,220718575,3630,3630,3630,3630,15
20231228,135900,220664125,3630,3630,3630,3630,2
20231228,135800,220656865,3620,3630,3630,3620,7
20231228,135700,220631505,3630,3630,3630,3630,2
20231228,135600,220624245,3630,3630,3630,3630,2
20231228,135500,220616985,3630,3630,3630,3630,2
20231228,135400,220609725,3630,3630,3630,3630,4
20231228,135300,220595205,3630,3630,3630,3630,2
20231228,135200,220587945,3630,3630,3630,3630,2
20231228,135100,220580685,3630,3630,3630,3630,2
20231228,135000,220573425,3630,3630,3630,3630,112
20231228,134900,220166865,3630,3620,3630,3620,287
20231228,134800,219127905,3630,3630,3630,3630,1004
20231228,134700,215483385,3630,3630,3630,3630,2
20231228,134600,215476125,3630,3630,3630,3630,2
20231228,134500,215468865,3630,3630,3630,3630,2
20231228,134400,215461605,3630,3630,3630,3630,2
20231228,134300,215454345,3630,3625,3630,3625,117
20231228,134200,215030180,3630,3630,3630,3630,4
20231228,134100,215015660,3630,3630,3630,3630,9
20231228,134000,214982990,3630,3630,3630,3630,2
20231228,133900,214975730,3625,3630,3630,3625,33
20231228,133800,214856095,3630,3630,3630,3630,2
20231228,133700,214848835,3625,3630,3630,3625,6
20231228,133600,214827065,3630,3630,3630,3630,7
20231228,133500,214801655,3630,3625,3630,3625,327
20231228,133400,213616270,3625,3625,3625,3625,2
20231228,133300,213609020,3625,3625,3625,3625,2
20231228,133200,213601770,3625,3625,3625,3625,2
20231228,133100,213594520,3625,3625,3625,3620,288
20231228,133000,212550540,3620,3620,3620,3620,2055
20231228,132900,205111440,3630,3630,3630,3630,14
20231228,132800,205060620,3625,3625,3625,3625,2
20231228,132700,205053370,3630,3630,3630,3630,6
20231228,132600,205031590,3630,3625,3630,3620,3148
20231228,132500,193635755,3625,3625,3625,3625,545
20231228,132400,191660130,3630,3625,3630,3625,1127
20231228,132300,187574735,3630,3630,3630,3630,34
20231228,132200,187451315,3630,3630,3630,3630,2
20231228,132100,187444055,3630,3630,3630,3625,12
20231228,132000,187400525,3630,3620,3630,3620,308
20231228,131900,186284975,3625,3630,3630,3620,4513
20231228,131800,169940635,3635,3635,3635,3635,6
20231228,131700,169918825,3635,3635,3635,3635,9
20231228,131600,169886110,3635,3635,3635,3635,2
20231228,131500,169878840,3635,3635,3635,3635,7
20231228,131400,169853395,3635,3635,3635,3635,2
20231228,131300,169846125,3635,3630,3635,3630,62
20231228,131200,169621055,3635,3635,3635,3635,7
20231228,131100,169595610,3635,3635,3635,3635,5
20231228,131000,169577435,3635,3635,3635,3635,2
20231228,130900,169570165,3635,3635,3635,3635,20
20231228,130800,169497465,3635,3635,3635,3635,2
20231228,130700,169490195,3635,3635,3635,3635,2
20231228,130600,169482925,3635,3635,3635,3635,2
20231228,130500,169475655,3635,3635,3635,3635,4
20231228,130400,169461115,3630,3630,3630,3630,1342
20231228,130300,164589655,3630,3630,3630,3630,1328
20231228,130200,159769015,3630,3630,3630,3630,3
20231228,130100,159758125,3630,3625,3630,3625,11
20231228,130000,159718240,3630,3630,3630,3630,10
20231228,125900,159681940,3630,3630,3630,3630,4
20231228,125800,159667420,3630,3630,3630,3630,4
20231228,125700,159652900,3630,3630,3630,3630,2
20231228,125600,159645640,3625,3625,3625,3625,401
20231228,125500,158192015,3625,3625,3625,3625,55
20231228,125400,157992640,3630,3620,3630,3620,203
20231228,125300,157257760,3630,3630,3630,3620,107
20231228,125200,156870380,3630,3630,3630,3630,13
20231228,125100,156823190,3630,3625,3630,3625,204
20231228,125000,156083680,3630,3630,3630,3630,2
20231228,124900,156076420,3630,3630,3630,3630,2
20231228,124800,156069160,3630,3630,3630,3630,2
20231228,124700,156061900,3630,3630,3630,3630,6
20231228,124600,156040120,3630,3630,3630,3630,2
20231228,124500,156032860,3630,3630,3630,3630,2
20231228,124400,156025600,3630,3630,3630,3630,2
20231228,124300,156018340,3630,3630,3630,3630,2
20231228,124200,156011080,3630,3630,3630,3630,2
20231228,124100,156003820,3630,3630,3630,3630,4
20231228,124000,155989300,3630,3620,3630,3620,226
20231228,123900,155169160,3625,3625,3625,3625,364
20231228,123800,153849660,3625,3625,3625,3625,129
20231228,123700,153382035,3625,3615,3625,3615,13
20231228,123600,153334930,3625,3625,3625,3625,6
20231228,123500,153313180,3630,3630,3630,3615,3020
20231228,123400,142384465,3630,3630,3630,3630,2
20231228,123300,142377205,3625,3630,3630,3625,3
20231228,123200,142366320,3630,3630,3630,3630,2
20231228,123100,142359060,3630,3630,3630,3630,2
20231228,123000,142351800,3630,3630,3630,3630,2
20231228,122900,142344540,3630,3630,3630,3630,2
20231228,122800,142337280,3630,3630,3630,3620,64
20231228,122700,142105560,3630,3630,3630,3630,2
20231228,122600,142098300,3630,3630,3630,3630,4
20231228,122500,142083780,3630,3630,3630,3630,5
20231228,122400,142065630,3630,3630,3630,3630,142
20231228,122300,141550170,3630,3630,3630,3630,2
20231228,122200,141542910,3630,3630,3630,3630,4
20231228,122100,141528390,3630,3630,3630,3630,2
20231228,122000,141521130,3630,3630,3630,3630,2
20231228,121900,141513870,3630,3630,3630,3630,142
20231228,121800,140998410,3630,3630,3630,3620,27
20231228,121700,140900540,3630,3630,3630,3630,2
20231228,121600,140893280,3630,3630,3630,3630,4
20231228,121500,140878760,3620,3630,3630,3620,102
20231228,121400,140509500,3630,3620,3630,3620,154
20231228,121300,139950490,3620,3630,3630,3620,5
20231228,121200,139932350,3630,3630,3630,3630,2
20231228,121100,139925090,3630,3630,3630,3620,6
20231228,121000,139903330,3630,3630,3630,3630,4
20231228,120900,139888810,3630,3630,3630,3630,143
20231228,120800,139369720,3630,3630,3630,3630,2
20231228,120700,139362460,3630,3630,3630,3630,2
20231228,120600,139355200,3630,3630,3630,3630,2
20231228,120500,139347940,3630,3630,3630,3630,2
20231228,120400,139340680,3630,3625,3630,3625,145
20231228,120300,138814740,3625,3625,3625,3625,5
20231228,120200,138796615,3625,3625,3625,3620,39
20231228,120100,138655420,3625,3625,3625,3625,19
20231228,120000,138586545,3630,3630,3630,3630,2
20231228,115900,138579285,3630,3630,3630,3630,2
20231228,115800,138572025,3630,3630,3630,3630,4
20231228,115700,138557505,3630,3630,3630,3630,15
20231228,115600,138503055,3630,3630,3630,3630,2
20231228,115500,138495795,3630,3630,3630,3630,2
20231228,115400,138488535,3630,3630,3630,3630,2
20231228,115300,138481275,3630,3630,3630,3630,2
20231228,115200,138474015,3630,3630,3630,3630,7
20231228,115100,138448605,3630,3630,3630,3630,11
20231228,115000,138408675,3630,3630,3630,3630,2
20231228,114900,138401415,3630,3620,3630,3620,12
20231228,114800,138357955,3630,3630,3630,3630,2
20231228,114700,138350695,3630,3630,3630,3630,2
20231228,114600,138343435,3630,3630,3630,3630,4
20231228,114500,138328915,3630,3630,3630,3630,2
20231228,114400,138321655,3630,3630,3630,3630,138
20231228,114300,137820715,3630,3630,3630,3630,2
20231228,114200,137813455,3630,3630,3630,3630,2
20231228,114100,137806195,3630,3630,3630,3630,2
20231228,114000,137798935,3630,3630,3630,3630,4
20231228,113900,137784415,3630,3630,3630,3630,2
20231228,113800,137777155,3630,3630,3630,3630,2
20231228,113700,137769895,3630,3630,3630,3630,2
20231228,113600,137762635,3630,3630,3630,3630,277
20231228,113500,136757125,3630,3630,3630,3630,22
20231228,113400,136677265,3630,3630,3630,3630,4
20231228,113300,136662745,3630,3630,3630,3630,2
20231228,113200,136655485,3620,3630,3630,3620,5
20231228,113100,136637365,3630,3630,3630,3630,2
20231228,113000,136630105,3625,3625,3625,3625,63
20231228,112900,136401730,3625,3625,3625,3625,2
20231228,112800,136394480,3625,3625,3625,3620,68
20231228,112700,136148255,3625,3625,3625,3625,2013
20231228,112600,128851130,3625,3625,3625,3625,2
20231228,112500,128843880,3625,3625,3625,3625,2
20231228,112400,128836630,3625,3625,3625,3625,2
20231228,112300,128829380,3625,3625,3625,3625,2
20231228,112200,128822130,3625,3625,3625,3625,4
20231228,112100,128807630,3630,3630,3630,3630,5
20231228,112000,128789480,3630,3630,3630,3630,2
20231228,111900,128782220,3630,3630,3630,3630,2
20231228,111800,128774960,3630,3630,3630,3630,2
20231228,111700,128767700,3630,3630,3630,3630,2
20231228,111600,128760440,3630,3630,3630,3630,2
20231228,111500,128753180,3630,3630,3630,3630,4
20231228,111400,128738660,3630,3630,3630,3630,2
20231228,111300,128731400,3630,3630,3630,3630,12
20231228,111200,128687840,3630,3630,3630,3630,2
20231228,111100,128680580,3630,3630,3630,3630,2
20231228,111000,128673320,3630,3630,3630,3630,46
20231228,110900,128506340,3630,3630,3630,3630,4
20231228,110800,128491820,3630,3630,3630,3630,2
20231228,110700,128484560,3630,3630,3630,3630,2
20231228,110600,128477300,3630,3630,3630,3630,2
20231228,110500,128470040,3630,3630,3630,3630,11
20231228,110400,128430110,3630,3630,3630,3630,87
20231228,110300,128114300,3630,3630,3630,3630,74
20231228,110200,127845680,3630,3630,3630,3630,2
20231228,110100,127838420,3630,3630,3630,3630,2
20231228,110000,127831160,3630,3630,3630,3630,2
20231228,105900,127823900,3630,3630,3630,3630,17
20231228,105800,127762190,3630,3630,3630,3615,164
20231228,105700,127167805,3630,3630,3630,3630,4
20231228,105600,127153285,3630,3630,3630,3630,2
20231228,105500,127146025,3630,3630,3630,3630,2
20231228,105400,127138765,3630,3625,3630,3615,35
20231228,105300,127012045,3630,3630,3630,3630,84
20231228,105200,126707125,3630,3630,3630,3630,2
20231228,105100,126699865,3630,3630,3630,3630,5
20231228,105000,126681715,3630,3630,3630,3630,11
20231228,104900,126641785,3630,3630,3630,3630,2
20231228,104800,126634525,3630,3630,3630,3630,76
20231228,104700,126358645,3630,3630,3630,3630,12
20231228,104600,126315085,3630,3630,3630,3630,2
20231228,104500,126307825,3630,3630,3630,3620,875
20231228,104400,123140285,3630,3630,3630,3630,2
20231228,104300,123133025,3630,3630,3630,3630,72
20231228,104200,122871665,3630,3630,3630,3630,341
20231228,104100,121633835,3630,3630,3630,3630,140
20231228,104000,121125635,3630,3630,3630,3630,2
20231228,103900,121118375,3630,3630,3630,3630,4
20231228,103800,121103855,3630,3630,3630,3630,2
20231228,103700,121096595,3630,3630,3630,3630,2
20231228,103600,121089335,3630,3630,3630,3630,14
20231228,103500,121038515,3630,3630,3630,3630,2
20231228,103400,121031255,3620,3630,3630,3620,202
20231228,103300,120299995,3630,3625,3630,3625,570
20231228,103200,118233735,3625,3625,3625,3625,2
20231228,103100,118226485,3625,3625,3625,3625,2
20231228,103000,118219235,3625,3625,3625,3625,1161
20231228,102900,114010610,3620,3625,3625,3620,562
20231228,102800,111973400,3625,3625,3625,3625,2
20231228,102700,111966150,3625,3625,3625,3620,144
20231228,102600,111444850,3625,3625,3625,3625,2
20231228,102500,111437600,3625,3625,3625,3625,533
20231228,102400,109505475,3625,3625,3625,3625,2
20231228,102300,109498225,3625,3625,3625,3625,49
20231228,102200,109320600,3625,3625,3625,3625,2
20231228,102100,109313350,3630,3630,3630,3630,4
20231228,102000,109298830,3620,3620,3620,3620,500
20231228,101900,107488830,3630,3630,3630,3630,162
20231228,101800,106900770,3630,3630,3630,3630,250
20231228,101700,105993270,3630,3630,3630,3630,0
20231228,101600,105993270,3630,3630,3630,3630,3
20231228,101500,105982380,3630,3630,3630,3630,1
20231228,101400,105978750,3620,3620,3620,3620,0
20231228,101300,105978750,3620,3620,3620,3620,570
20231228,101200,103915350,3630,3625,3630,3625,55
20231228,101100,103715865,3625,3630,3630,3625,18
20231228,101000,103650600,3630,3630,3630,3630,0
20231228,100900,103650600,3630,3630,3630,3630,4
20231228,100800,103636080,3625,3625,3625,3625,105
20231228,100700,103255455,3625,3625,3625,3625,107
20231228,100600,102867580,3625,3625,3625,3625,59
20231228,100500,102653705,3625,3630,3630,3625,40
20231228,100400,102508700,3630,3630,3630,3630,0
20231228,100300,102508700,3630,3630,3630,3630,20
20231228,100200,102436100,3625,3630,3630,3625,34
20231228,100100,102312780,3630,3630,3630,3630,3
20231228,100000,102301890,3630,3630,3630,3630,38
20231228,095900,102163950,3630,3630,3630,3630,14
20231228,095800,102113130,3635,3635,3635,3635,0
20231228,095700,102113130,3635,3635,3635,3635,0
20231228,095600,102113130,3635,3635,3635,3635,245
20231228,095500,101222555,3635,3635,3635,3635,15
20231228,095400,101168030,3635,3635,3635,3635,30
20231228,095300,101058980,3640,3640,3640,3640,0
20231228,095200,101058980,3640,3640,3640,3640,0
20231228,095100,101058980,3640,3635,3640,3635,68
20231228,095000,100811575,3640,3640,3640,3640,0
20231228,094900,100811575,3640,3640,3640,3640,0
20231228,094800,100811575,3640,3640,3640,3640,0
20231228,094700,100811575,3640,3640,3640,3640,0
20231228,094600,100811575,3640,3640,3640,3640,0
20231228,094500,100811575,3640,3640,3640,3640,12
20231228,094400,100767895,3640,3635,3640,3635,1500
20231228,094300,95309820,3635,3635,3635,3635,6
20231228,094200,95288010,3630,3620,3630,3620,6294
20231228,094100,72485750,3610,3620,3620,3610,166
20231228,094000,71886300,3620,3620,3620,3620,0
20231228,093900,71886300,3620,3620,3620,3605,558
20231228,093800,69866355,3615,3605,3615,3605,1977
20231228,093700,62721265,3610,3610,3610,3610,0
20231228,093600,62721265,3610,3610,3610,3610,11
20231228,093500,62681555,3615,3615,3615,3615,0
20231228,093400,62681555,3615,3615,3615,3615,0
20231228,093300,62681555,3615,3615,3615,3615,10
20231228,093200,62645405,3615,3615,3615,3615,0
20231228,093100,62645405,3615,3615,3615,3615,0
20231228,093000,62645405,3615,3615,3615,3615,13
20231228,092900,62598410,3620,3620,3620,3620,0
20231228,092800,62598410,3620,3620,3620,3620,12
20231228,092700,62554970,3595,3615,3615,3595,2733
20231228,092600,52716155,3620,3620,3620,3620,0
20231228,092500,52716155,3620,3620,3620,3620,0
20231228,092400,52716155,3620,3620,3620,3620,0
20231228,092300,52716155,3620,3605,3620,3600,145
20231228,092200,52194065,3620,3620,3620,3620,0
20231228,092100,52194065,3620,3620,3620,3620,0
20231228,092000,52194065,3620,3620,3620,3620,44
20231228,091900,52034785,3605,3605,3605,3605,3
20231228,091800,52023970,3605,3610,3610,3605,178
20231228,091700,51381795,3610,3620,3620,3610,1274
20231228,091600,46779655,3620,3615,3620,3615,60
20231228,091500,46562680,3615,3615,3615,3615,9
20231228,091400,46530145,3625,3625,3625,3625,85
20231228,091300,46222020,3625,3615,3625,3615,7471
20231228,091200,19192680,3615,3615,3615,3615,0
20231228,091100,19192680,3615,3615,3615,3615,89
20231228,091000,18870945,3600,3600,3600,3600,265
20231228,090900,17916945,3615,3615,3615,3615,0
20231228,090800,17916945,3615,3615,3615,3615,0
20231228,090700,17916945,3615,3615,3615,3615,0
20231228,090600,17916945,3615,3615,3615,3615,42
20231228,090500,17765115,3620,3620,3620,3620,0
20231228,090400,17765115,3620,3620,3620,3620,0
20231228,090300,17765115,3620,3600,3620,3600,42
20231228,090200,17613895,3600,3585,3600,3585,2
20231228,090100,17606710,3580,3585,3585,3580,135
20231228,090000,17123200,3580,3615,3615,3580,4739