KissMeData/039560/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,192400,703139100,3785,3785,3785,3785,8118
20231228,192300,703139100,3785,3785,3785,3785,0
20231228,192200,703139100,3785,3785,3785,3785,0
20231228,192100,703139100,3785,3785,3785,3785,0
20231228,192000,703139100,3785,3785,3785,3785,0
20231228,191900,703139100,3785,3785,3785,3785,0
20231228,191800,703139100,3785,3785,3785,3785,0
20231228,191700,703139100,3785,3785,3785,3785,0
20231228,191600,703139100,3785,3785,3785,3785,0
20231228,191500,703139100,3785,3785,3785,3785,0
20231228,191400,703139100,3785,3785,3785,3785,0
20231228,191300,703139100,3785,3785,3785,3785,0
20231228,191200,703139100,3785,3785,3785,3785,0
20231228,191100,703139100,3785,3785,3785,3785,0
20231228,191000,703139100,3785,3785,3785,3785,0
20231228,190900,703139100,3785,3785,3785,3785,0
20231228,190800,703139100,3785,3785,3785,3785,0
20231228,190700,703139100,3785,3785,3785,3785,0
20231228,190600,703139100,3785,3785,3785,3785,0
20231228,190500,703139100,3785,3785,3785,3785,0
20231228,190400,703139100,3785,3785,3785,3785,0
20231228,190300,703139100,3785,3785,3785,3785,0
20231228,190200,703139100,3785,3785,3785,3785,0
20231228,190100,703139100,3785,3785,3785,3785,0
20231228,190000,703139100,3785,3785,3785,3785,0
20231228,185900,703139100,3785,3785,3785,3785,0
20231228,185800,703139100,3785,3785,3785,3785,0
20231228,185700,703139100,3785,3785,3785,3785,0
20231228,185600,703139100,3785,3785,3785,3785,0
20231228,185500,703139100,3785,3785,3785,3785,0
20231228,185400,703139100,3785,3785,3785,3785,8118
20231228,185300,703139100,3785,3785,3785,3785,0
20231228,185200,703139100,3785,3785,3785,3785,0
20231228,185100,703139100,3785,3785,3785,3785,0
20231228,185000,703139100,3785,3785,3785,3785,0
20231228,184900,703139100,3785,3785,3785,3785,0
20231228,184800,703139100,3785,3785,3785,3785,0
20231228,184700,703139100,3785,3785,3785,3785,0
20231228,184600,703139100,3785,3785,3785,3785,0
20231228,184500,703139100,3785,3785,3785,3785,0
20231228,184400,703139100,3785,3785,3785,3785,0
20231228,184300,703139100,3785,3785,3785,3785,0
20231228,184200,703139100,3785,3785,3785,3785,0
20231228,184100,703139100,3785,3785,3785,3785,0
20231228,184000,703139100,3785,3785,3785,3785,0
20231228,183900,703139100,3785,3785,3785,3785,0
20231228,183800,703139100,3785,3785,3785,3785,0
20231228,183700,703139100,3785,3785,3785,3785,0
20231228,183600,703139100,3785,3785,3785,3785,0
20231228,183500,703139100,3785,3785,3785,3785,0
20231228,183400,703139100,3785,3785,3785,3785,0
20231228,183300,703139100,3785,3785,3785,3785,0
20231228,183200,703139100,3785,3785,3785,3785,0
20231228,183100,703139100,3785,3785,3785,3785,0
20231228,183000,703139100,3785,3785,3785,3785,0
20231228,182900,703139100,3785,3785,3785,3785,0
20231228,182800,703139100,3785,3785,3785,3785,0
20231228,182700,703139100,3785,3785,3785,3785,0
20231228,182600,703139100,3785,3785,3785,3785,0
20231228,182500,703139100,3785,3785,3785,3785,0
20231228,182400,703139100,3785,3785,3785,3785,8118
20231228,182300,703139100,3785,3785,3785,3785,0
20231228,182200,703139100,3785,3785,3785,3785,0
20231228,182100,703139100,3785,3785,3785,3785,0
20231228,182000,703139100,3785,3785,3785,3785,0
20231228,181900,703139100,3785,3785,3785,3785,0
20231228,181800,703139100,3785,3785,3785,3785,0
20231228,181700,703139100,3785,3785,3785,3785,0
20231228,181600,703139100,3785,3785,3785,3785,0
20231228,181500,703139100,3785,3785,3785,3785,0
20231228,181400,703139100,3785,3785,3785,3785,0
20231228,181300,703139100,3785,3785,3785,3785,0
20231228,181200,703139100,3785,3785,3785,3785,0
20231228,181100,703139100,3785,3785,3785,3785,0
20231228,181000,703139100,3785,3785,3785,3785,0
20231228,180900,703139100,3785,3785,3785,3785,0
20231228,180800,703139100,3785,3785,3785,3785,0
20231228,180700,703139100,3785,3785,3785,3785,0
20231228,180600,703139100,3785,3785,3785,3785,0
20231228,180500,703139100,3785,3785,3785,3785,0
20231228,180400,703139100,3785,3785,3785,3785,0
20231228,180300,703139100,3785,3785,3785,3785,0
20231228,180200,703139100,3785,3785,3785,3785,0
20231228,180100,703139100,3785,3785,3785,3785,0
20231228,180000,703139100,3785,3785,3785,3785,0
20231228,175900,703139100,3785,3785,3785,3785,0
20231228,175800,703139100,3785,3785,3785,3785,0
20231228,175700,703139100,3785,3785,3785,3785,0
20231228,175600,703139100,3785,3785,3785,3785,0
20231228,175500,703139100,3785,3785,3785,3785,0
20231228,175400,703139100,3785,3785,3785,3785,8118
20231228,175300,703139100,3785,3785,3785,3785,0
20231228,175200,703139100,3785,3785,3785,3785,0
20231228,175100,703139100,3785,3785,3785,3785,0
20231228,175000,703139100,3785,3785,3785,3785,0
20231228,174900,703139100,3785,3785,3785,3785,0
20231228,174800,703139100,3785,3785,3785,3785,0
20231228,174700,703139100,3785,3785,3785,3785,0
20231228,174600,703139100,3785,3785,3785,3785,0
20231228,174500,703139100,3785,3785,3785,3785,0
20231228,174400,703139100,3785,3785,3785,3785,0
20231228,174300,703139100,3785,3785,3785,3785,0
20231228,174200,703139100,3785,3785,3785,3785,0
20231228,174100,703139100,3785,3785,3785,3785,0
20231228,174000,703139100,3785,3785,3785,3785,0
20231228,173900,703139100,3785,3785,3785,3785,0
20231228,173800,703139100,3785,3785,3785,3785,0
20231228,173700,703139100,3785,3785,3785,3785,0
20231228,173600,703139100,3785,3785,3785,3785,0
20231228,173500,703139100,3785,3785,3785,3785,0
20231228,173400,703139100,3785,3785,3785,3785,0
20231228,173300,703139100,3785,3785,3785,3785,0
20231228,173200,703139100,3785,3785,3785,3785,0
20231228,173100,703139100,3785,3785,3785,3785,0
20231228,173000,703139100,3785,3785,3785,3785,0
20231228,172900,703139100,3785,3785,3785,3785,0
20231228,172800,703139100,3785,3785,3785,3785,0
20231228,172700,703139100,3785,3785,3785,3785,0
20231228,172600,703139100,3785,3785,3785,3785,0
20231228,172500,703139100,3785,3785,3785,3785,0
20231228,172400,703139100,3785,3785,3785,3785,8118
20231228,172300,703139100,3785,3785,3785,3785,0
20231228,172200,703139100,3785,3785,3785,3785,0
20231228,172100,703139100,3785,3785,3785,3785,0
20231228,172000,703139100,3785,3785,3785,3785,0
20231228,171900,703139100,3785,3785,3785,3785,0
20231228,171800,703139100,3785,3785,3785,3785,0
20231228,171700,703139100,3785,3785,3785,3785,0
20231228,171600,703139100,3785,3785,3785,3785,0
20231228,171500,703139100,3785,3785,3785,3785,0
20231228,171400,703139100,3785,3785,3785,3785,0
20231228,171300,703139100,3785,3785,3785,3785,0
20231228,171200,703139100,3785,3785,3785,3785,0
20231228,171100,703139100,3785,3785,3785,3785,0
20231228,171000,703139100,3785,3785,3785,3785,0
20231228,170900,703139100,3785,3785,3785,3785,0
20231228,170800,703139100,3785,3785,3785,3785,0
20231228,170700,703139100,3785,3785,3785,3785,0
20231228,170600,703139100,3785,3785,3785,3785,0
20231228,170500,703139100,3785,3785,3785,3785,0
20231228,170400,703139100,3785,3785,3785,3785,0
20231228,170300,703139100,3785,3785,3785,3785,0
20231228,170200,703139100,3785,3785,3785,3785,0
20231228,170100,703139100,3785,3785,3785,3785,0
20231228,170000,703139100,3785,3785,3785,3785,0
20231228,165900,703139100,3785,3785,3785,3785,0
20231228,165800,703139100,3785,3785,3785,3785,0
20231228,165700,703139100,3785,3785,3785,3785,0
20231228,165600,703139100,3785,3785,3785,3785,0
20231228,165500,703139100,3785,3785,3785,3785,0
20231228,165400,703139100,3785,3785,3785,3785,8118
20231228,165300,703139100,3785,3785,3785,3785,0
20231228,165200,703139100,3785,3785,3785,3785,0
20231228,165100,703139100,3785,3785,3785,3785,0
20231228,165000,703139100,3785,3785,3785,3785,0
20231228,164900,703139100,3785,3785,3785,3785,0
20231228,164800,703139100,3785,3785,3785,3785,0
20231228,164700,703139100,3785,3785,3785,3785,0
20231228,164600,703139100,3785,3785,3785,3785,0
20231228,164500,703139100,3785,3785,3785,3785,0
20231228,164400,703139100,3785,3785,3785,3785,0
20231228,164300,703139100,3785,3785,3785,3785,0
20231228,164200,703139100,3785,3785,3785,3785,0
20231228,164100,703139100,3785,3785,3785,3785,0
20231228,164000,703139100,3785,3785,3785,3785,0
20231228,163900,703139100,3785,3785,3785,3785,0
20231228,163800,703139100,3785,3785,3785,3785,0
20231228,163700,703139100,3785,3785,3785,3785,0
20231228,163600,703139100,3785,3785,3785,3785,0
20231228,163500,703139100,3785,3785,3785,3785,0
20231228,163400,703139100,3785,3785,3785,3785,0
20231228,163300,703139100,3785,3785,3785,3785,0
20231228,163200,703139100,3785,3785,3785,3785,0
20231228,163100,703139100,3785,3785,3785,3785,0
20231228,163000,703139100,3785,3785,3785,3785,0
20231228,162900,703139100,3785,3785,3785,3785,0
20231228,162800,703139100,3785,3785,3785,3785,0
20231228,162700,703139100,3785,3785,3785,3785,0
20231228,162600,703139100,3785,3785,3785,3785,0
20231228,162500,703139100,3785,3785,3785,3785,0
20231228,162400,703139100,3785,3785,3785,3785,8118
20231228,162300,703139100,3785,3785,3785,3785,0
20231228,162200,703139100,3785,3785,3785,3785,0
20231228,162100,703139100,3785,3785,3785,3785,0
20231228,162000,703139100,3785,3785,3785,3785,0
20231228,161900,703139100,3785,3785,3785,3785,0
20231228,161800,703139100,3785,3785,3785,3785,0
20231228,161700,703139100,3785,3785,3785,3785,0
20231228,161600,703139100,3785,3785,3785,3785,0
20231228,161500,703139100,3785,3785,3785,3785,0
20231228,161400,703139100,3785,3785,3785,3785,0
20231228,161300,703139100,3785,3785,3785,3785,0
20231228,161200,703139100,3785,3785,3785,3785,0
20231228,161100,703139100,3785,3785,3785,3785,0
20231228,161000,703139100,3785,3785,3785,3785,0
20231228,160900,703139100,3785,3785,3785,3785,0
20231228,160800,703139100,3785,3785,3785,3785,0
20231228,160700,703139100,3785,3785,3785,3785,0
20231228,160600,703139100,3785,3785,3785,3785,0
20231228,160500,703139100,3785,3785,3785,3785,0
20231228,160400,703139100,3785,3785,3785,3785,0
20231228,160300,703139100,3785,3785,3785,3785,0
20231228,160200,703139100,3785,3785,3785,3785,0
20231228,160100,703139100,3785,3785,3785,3785,0
20231228,160000,703139100,3785,3785,3785,3785,0
20231228,155900,703139100,3785,3785,3785,3785,0
20231228,155800,703139100,3785,3785,3785,3785,0
20231228,155700,703139100,3785,3785,3785,3785,0
20231228,155600,703139100,3785,3785,3785,3785,0
20231228,155500,703139100,3785,3785,3785,3785,0
20231228,155400,703139100,3785,3785,3785,3785,8118
20231228,155300,703139100,3785,3785,3785,3785,0
20231228,155200,703139100,3785,3785,3785,3785,0
20231228,155100,703139100,3785,3785,3785,3785,0
20231228,155000,703139100,3785,3785,3785,3785,0
20231228,154900,703139100,3785,3785,3785,3785,0
20231228,154800,703139100,3785,3785,3785,3785,0
20231228,154700,703139100,3785,3785,3785,3785,0
20231228,154600,703139100,3785,3785,3785,3785,0
20231228,154500,703139100,3785,3785,3785,3785,0
20231228,154400,703139100,3785,3785,3785,3785,0
20231228,154300,703139100,3785,3785,3785,3785,0
20231228,154200,703139100,3785,3785,3785,3785,0
20231228,154100,703139100,3785,3785,3785,3785,0
20231228,154000,703139100,3785,3785,3785,3785,0
20231228,153900,703139100,3785,3785,3785,3785,0
20231228,153800,703139100,3785,3785,3785,3785,0
20231228,153700,703139100,3785,3785,3785,3785,0
20231228,153600,703139100,3785,3785,3785,3785,0
20231228,153500,703139100,3785,3785,3785,3785,0
20231228,153400,703139100,3785,3785,3785,3785,0
20231228,153300,703139100,3785,3785,3785,3785,0
20231228,153200,703139100,3785,3785,3785,3785,0
20231228,153100,703139100,3785,3785,3785,3785,0
20231228,153000,703139100,3785,3785,3785,3785,8118
20231228,152900,672412470,3780,3780,3780,3780,0
20231228,152800,672412470,3780,3780,3780,3780,0
20231228,152700,672412470,3780,3780,3780,3780,0
20231228,152600,672412470,3780,3780,3780,3780,0
20231228,152500,672412470,3780,3780,3780,3780,0
20231228,152400,672412470,3780,3780,3780,3780,0
20231228,152300,672412470,3780,3780,3780,3780,0
20231228,152200,672412470,3780,3780,3780,3780,0
20231228,152100,672412470,3780,3780,3780,3780,0
20231228,152000,672412470,3780,3780,3780,3780,0
20231228,151900,672412470,3780,3780,3780,3780,814
20231228,151800,669335550,3780,3780,3780,3775,783
20231228,151700,666378310,3780,3780,3780,3775,164
20231228,151600,665758660,3780,3775,3780,3775,195
20231228,151500,665021905,3780,3780,3780,3765,1176
20231228,151400,660589910,3780,3780,3780,3780,12
20231228,151300,660544550,3780,3780,3780,3780,171
20231228,151200,659898170,3780,3780,3780,3780,15
20231228,151100,659841470,3780,3780,3780,3780,522
20231228,151000,657868310,3780,3780,3780,3780,21
20231228,150900,657788930,3775,3765,3775,3765,2373
20231228,150800,648853775,3765,3760,3765,3760,70
20231228,150700,648590525,3765,3765,3765,3760,1352
20231228,150600,643500610,3765,3760,3765,3760,1215
20231228,150500,638932175,3750,3760,3760,3750,6
20231228,150400,638909625,3750,3760,3760,3750,1096
20231228,150300,634799095,3755,3760,3760,3755,576
20231228,150200,632636165,3760,3760,3765,3760,1341
20231228,150100,627593970,3760,3760,3760,3760,263
20231228,150000,626605090,3765,3765,3765,3760,202
20231228,145900,625845560,3755,3760,3760,3755,350
20231228,145800,624531180,3770,3770,3770,3770,0
20231228,145700,624531180,3770,3770,3770,3770,0
20231228,145600,624531180,3770,3770,3770,3770,191
20231228,145500,623811110,3775,3775,3775,3775,0
20231228,145400,623811110,3775,3775,3775,3775,0
20231228,145300,623811110,3775,3775,3775,3775,0
20231228,145200,623811110,3775,3775,3775,3775,1
20231228,145100,623807335,3760,3760,3760,3760,3700
20231228,145000,609895335,3775,3775,3775,3775,0
20231228,144900,609895335,3775,3775,3775,3775,1
20231228,144800,609891560,3765,3775,3775,3765,101
20231228,144700,609511285,3780,3780,3780,3780,1
20231228,144600,609507505,3765,3765,3765,3765,0
20231228,144500,609507505,3765,3780,3780,3765,130
20231228,144400,609016555,3780,3780,3780,3780,0
20231228,144300,609016555,3780,3765,3780,3765,159
20231228,144200,608417905,3780,3780,3780,3780,0
20231228,144100,608417905,3780,3780,3780,3780,504
20231228,144000,606512785,3780,3780,3780,3780,50
20231228,143900,606323785,3785,3785,3785,3785,0
20231228,143800,606323785,3785,3785,3785,3785,100
20231228,143700,605945285,3785,3785,3785,3785,0
20231228,143600,605945285,3785,3785,3785,3785,1
20231228,143500,605941500,3785,3765,3785,3765,6281
20231228,143400,582293515,3790,3770,3790,3770,5001
20231228,143300,563439725,3770,3790,3790,3770,4003
20231228,143200,548335035,3785,3785,3790,3785,194
20231228,143100,547600720,3790,3790,3790,3790,0
20231228,143000,547600720,3790,3785,3790,3785,18
20231228,142900,547532565,3790,3795,3795,3785,301
20231228,142800,546392270,3785,3795,3795,3785,192
20231228,142700,545664010,3790,3790,3790,3790,1501
20231228,142600,539975220,3795,3780,3795,3775,5872
20231228,142500,517747790,3775,3775,3775,3770,663
20231228,142400,515244990,3775,3775,3775,3775,50
20231228,142300,515056240,3775,3775,3775,3775,15
20231228,142200,514999615,3770,3770,3770,3770,330
20231228,142100,513755515,3775,3775,3775,3775,0
20231228,142000,513755515,3775,3775,3775,3775,0
20231228,141900,513755515,3775,3775,3775,3775,500
20231228,141800,511868015,3775,3775,3775,3775,1165
20231228,141700,507470140,3775,3770,3780,3770,64
20231228,141600,507228775,3780,3780,3780,3780,0
20231228,141500,507228775,3780,3775,3780,3775,336
20231228,141400,505959125,3780,3775,3780,3775,111
20231228,141300,505539845,3780,3780,3780,3780,1
20231228,141200,505536065,3775,3775,3780,3775,2761
20231228,141100,495113285,3775,3775,3775,3775,762
20231228,141000,492236735,3770,3770,3770,3765,1008
20231228,140900,488436610,3770,3770,3775,3770,8
20231228,140800,488406440,3765,3765,3765,3765,410
20231228,140700,486862790,3770,3770,3770,3770,905
20231228,140600,483450940,3770,3770,3770,3770,0
20231228,140500,483450940,3770,3770,3770,3770,100
20231228,140400,483073940,3770,3770,3770,3770,426
20231228,140300,481467920,3770,3775,3775,3770,304
20231228,140200,480321835,3770,3765,3775,3765,483
20231228,140100,478501045,3770,3765,3770,3765,81
20231228,140000,478195680,3765,3770,3775,3765,5396
20231228,135900,457852040,3770,3740,3770,3740,21961
20231228,135800,375471665,3735,3735,3735,3735,1350
20231228,135700,370429415,3735,3735,3735,3735,1
20231228,135600,370425680,3725,3725,3730,3725,194
20231228,135500,369702080,3730,3730,3730,3730,0
20231228,135400,369702080,3730,3730,3730,3730,1316
20231228,135300,364793400,3725,3725,3725,3725,99
20231228,135200,364424625,3730,3730,3730,3730,685
20231228,135100,361869575,3735,3735,3735,3735,0
20231228,135000,361869575,3735,3735,3735,3735,149
20231228,134900,361313060,3735,3735,3735,3735,0
20231228,134800,361313060,3735,3735,3735,3735,0
20231228,134700,361313060,3735,3735,3735,3735,1
20231228,134600,361309325,3735,3735,3735,3735,0
20231228,134500,361309325,3735,3735,3735,3735,0
20231228,134400,361309325,3735,3735,3735,3735,0
20231228,134300,361309325,3735,3735,3735,3735,19
20231228,134200,361238360,3735,3735,3735,3735,0
20231228,134100,361238360,3735,3735,3735,3735,5848
20231228,134000,339396080,3740,3740,3740,3740,0
20231228,133900,339396080,3740,3740,3740,3740,80
20231228,133800,339096880,3740,3740,3740,3740,0
20231228,133700,339096880,3740,3740,3740,3740,104
20231228,133600,338707920,3740,3735,3740,3735,333
20231228,133500,337463415,3740,3740,3740,3740,0
20231228,133400,337463415,3740,3740,3740,3740,366
20231228,133300,336094575,3740,3740,3740,3740,0
20231228,133200,336094575,3740,3740,3740,3740,0
20231228,133100,336094575,3740,3740,3740,3740,1
20231228,133000,336090835,3735,3735,3735,3735,0
20231228,132900,336090835,3735,3735,3735,3735,0
20231228,132800,336090835,3735,3735,3735,3735,50
20231228,132700,335904085,3735,3735,3735,3735,85
20231228,132600,335586610,3735,3735,3735,3735,494
20231228,132500,333741520,3740,3740,3740,3740,0
20231228,132400,333741520,3740,3730,3740,3730,252
20231228,132300,332801550,3725,3725,3725,3725,0
20231228,132200,332801550,3725,3725,3725,3725,7
20231228,132100,332775475,3725,3725,3725,3725,1
20231228,132000,332771750,3725,3725,3725,3725,0
20231228,131900,332771750,3725,3725,3725,3725,1537
20231228,131800,327046425,3725,3725,3725,3725,2
20231228,131700,327038975,3725,3725,3725,3725,461
20231228,131600,325321750,3725,3725,3725,3725,0
20231228,131500,325321750,3725,3725,3725,3725,0
20231228,131400,325321750,3725,3725,3725,3725,0
20231228,131300,325321750,3725,3725,3725,3725,0
20231228,131200,325321750,3725,3725,3725,3725,51
20231228,131100,325131775,3720,3720,3720,3720,0
20231228,131000,325131775,3720,3720,3720,3720,0
20231228,130900,325131775,3720,3720,3720,3720,0
20231228,130800,325131775,3720,3720,3720,3720,0
20231228,130700,325131775,3720,3720,3720,3720,0
20231228,130600,325131775,3720,3725,3725,3720,290
20231228,130500,324052875,3725,3725,3725,3725,104
20231228,130400,323665475,3720,3720,3720,3720,797
20231228,130300,320700635,3730,3730,3730,3730,0
20231228,130200,320700635,3730,3730,3730,3730,0
20231228,130100,320700635,3730,3730,3730,3700,8989
20231228,130000,287357100,3730,3730,3730,3730,0
20231228,125900,287357100,3730,3730,3730,3730,0
20231228,125800,287357100,3730,3730,3730,3730,5
20231228,125700,287338450,3730,3730,3730,3730,1
20231228,125600,287334720,3730,3730,3730,3730,0
20231228,125500,287334720,3730,3740,3740,3730,15
20231228,125400,287278630,3730,3730,3730,3730,1
20231228,125300,287274900,3730,3730,3730,3730,0
20231228,125200,287274900,3730,3730,3730,3730,0
20231228,125100,287274900,3730,3730,3730,3730,0
20231228,125000,287274900,3730,3730,3730,3730,50
20231228,124900,287088400,3730,3730,3730,3730,115
20231228,124800,286659450,3740,3740,3740,3740,0
20231228,124700,286659450,3740,3740,3740,3740,2
20231228,124600,286651970,3740,3740,3740,3740,0
20231228,124500,286651970,3740,3740,3740,3740,0
20231228,124400,286651970,3740,3740,3740,3740,0
20231228,124300,286651970,3740,3740,3740,3740,0
20231228,124200,286651970,3740,3740,3740,3740,0
20231228,124100,286651970,3740,3740,3740,3740,0
20231228,124000,286651970,3740,3740,3740,3740,0
20231228,123900,286651970,3740,3740,3740,3740,0
20231228,123800,286651970,3740,3740,3740,3740,8
20231228,123700,286622050,3740,3740,3740,3740,0
20231228,123600,286622050,3740,3740,3740,3740,0
20231228,123500,286622050,3740,3740,3740,3740,0
20231228,123400,286622050,3740,3740,3740,3740,11
20231228,123300,286580910,3740,3740,3740,3740,1
20231228,123200,286577170,3740,3740,3740,3740,2
20231228,123100,286569690,3740,3740,3740,3740,0
20231228,123000,286569690,3740,3740,3740,3740,20
20231228,122900,286494890,3720,3720,3720,3720,1
20231228,122800,286491170,3740,3740,3740,3740,0
20231228,122700,286491170,3740,3740,3740,3740,0
20231228,122600,286491170,3740,3740,3740,3740,0
20231228,122500,286491170,3740,3740,3740,3740,0
20231228,122400,286491170,3740,3740,3740,3740,4
20231228,122300,286476210,3740,3740,3740,3740,0
20231228,122200,286476210,3740,3740,3740,3740,10
20231228,122100,286438810,3710,3735,3735,3710,150
20231228,122000,285880625,3740,3740,3740,3740,5
20231228,121900,285861925,3740,3740,3740,3740,73
20231228,121800,285588905,3710,3710,3710,3710,0
20231228,121700,285588905,3710,3710,3710,3710,0
20231228,121600,285588905,3710,3730,3730,3710,938
20231228,121500,282096425,3745,3745,3745,3745,1
20231228,121400,282092680,3730,3730,3730,3730,0
20231228,121300,282092680,3730,3730,3730,3730,48
20231228,121200,281913640,3730,3740,3740,3730,4000
20231228,121100,266992710,3745,3745,3745,3745,0
20231228,121000,266992710,3745,3745,3745,3745,0
20231228,120900,266992710,3745,3745,3745,3745,0
20231228,120800,266992710,3745,3745,3745,3745,1
20231228,120700,266988965,3730,3730,3730,3730,8
20231228,120600,266959125,3740,3740,3740,3740,96
20231228,120500,266600085,3730,3730,3730,3730,0
20231228,120400,266600085,3730,3735,3735,3730,830
20231228,120300,263501535,3735,3735,3735,3735,52
20231228,120200,263307315,3735,3735,3735,3735,0
20231228,120100,263307315,3735,3735,3735,3735,0
20231228,120000,263307315,3735,3735,3735,3735,1101
20231228,115900,259195080,3735,3740,3740,3735,93
20231228,115800,258847705,3740,3740,3740,3740,0
20231228,115700,258847705,3740,3740,3740,3740,82
20231228,115600,258541025,3735,3735,3735,3735,13
20231228,115500,258492470,3740,3740,3740,3740,458
20231228,115400,256779550,3740,3740,3740,3740,0
20231228,115300,256779550,3740,3745,3745,3740,2
20231228,115200,256772065,3740,3740,3740,3740,0
20231228,115100,256772065,3740,3740,3740,3740,100
20231228,115000,256398065,3745,3745,3745,3745,0
20231228,114900,256398065,3745,3735,3745,3735,7
20231228,114800,256371910,3745,3745,3745,3740,565
20231228,114700,254257535,3745,3745,3745,3745,15
20231228,114600,254201360,3745,3745,3745,3745,0
20231228,114500,254201360,3745,3745,3745,3745,0
20231228,114400,254201360,3745,3745,3745,3745,0
20231228,114300,254201360,3745,3750,3750,3745,5344
20231228,114200,234188055,3740,3745,3745,3740,1000
20231228,114100,230447560,3750,3750,3750,3750,0
20231228,114000,230447560,3750,3750,3750,3750,0
20231228,113900,230447560,3750,3750,3750,3750,16
20231228,113800,230387560,3750,3750,3750,3750,0
20231228,113700,230387560,3750,3750,3750,3750,0
20231228,113600,230387560,3750,3750,3750,3750,15
20231228,113500,230331310,3750,3750,3750,3750,0
20231228,113400,230331310,3750,3750,3750,3750,0
20231228,113300,230331310,3750,3750,3750,3750,5
20231228,113200,230312560,3755,3755,3755,3755,13
20231228,113100,230263745,3755,3755,3755,3755,0
20231228,113000,230263745,3755,3755,3755,3755,0
20231228,112900,230263745,3755,3755,3755,3755,0
20231228,112800,230263745,3755,3755,3755,3755,0
20231228,112700,230263745,3755,3755,3755,3755,0
20231228,112600,230263745,3755,3755,3755,3755,0
20231228,112500,230263745,3755,3755,3755,3755,55
20231228,112400,230057220,3755,3755,3755,3755,0
20231228,112300,230057220,3755,3745,3755,3740,494
20231228,112200,228209615,3745,3745,3745,3745,0
20231228,112100,228209615,3745,3750,3750,3745,1001
20231228,112000,224458845,3750,3750,3750,3750,35
20231228,111900,224327595,3750,3750,3750,3750,0
20231228,111800,224327595,3750,3750,3750,3750,190
20231228,111700,223615095,3750,3750,3750,3750,0
20231228,111600,223615095,3750,3750,3750,3750,831
20231228,111500,220498845,3750,3750,3750,3750,0
20231228,111400,220498845,3750,3750,3750,3750,0
20231228,111300,220498845,3750,3755,3755,3750,158
20231228,111200,219906340,3745,3750,3750,3745,53
20231228,111100,219707680,3755,3755,3755,3755,4
20231228,111000,219692660,3755,3755,3755,3755,13
20231228,110900,219643845,3750,3755,3755,3750,603
20231228,110800,217382580,3750,3750,3750,3750,603
20231228,110700,215121330,3750,3750,3750,3750,0
20231228,110600,215121330,3750,3745,3750,3745,36
20231228,110500,214986505,3750,3750,3750,3750,2
20231228,110400,214979005,3745,3750,3750,3745,735
20231228,110300,212225755,3750,3750,3750,3750,133
20231228,110200,211727005,3750,3750,3750,3750,10
20231228,110100,211689505,3750,3750,3750,3750,0
20231228,110000,211689505,3750,3745,3750,3745,943
20231228,105900,208155470,3745,3745,3745,3745,17
20231228,105800,208091805,3745,3745,3745,3745,0
20231228,105700,208091805,3745,3745,3745,3745,11
20231228,105600,208050610,3750,3750,3750,3750,11
20231228,105500,208009360,3750,3750,3750,3750,17
20231228,105400,207945610,3750,3750,3750,3750,32
20231228,105300,207825610,3745,3745,3745,3745,0
20231228,105200,207825610,3745,3745,3745,3745,320
20231228,105100,206627210,3750,3750,3750,3750,0
20231228,105000,206627210,3750,3750,3750,3750,6
20231228,104900,206604710,3755,3755,3755,3755,1
20231228,104800,206600955,3750,3750,3750,3750,0
20231228,104700,206600955,3750,3750,3750,3750,0
20231228,104600,206600955,3750,3750,3750,3750,16
20231228,104500,206540955,3755,3755,3755,3755,1
20231228,104400,206537200,3740,3745,3745,3740,6
20231228,104300,206514755,3745,3745,3750,3745,2955
20231228,104200,195441005,3750,3750,3750,3750,0
20231228,104100,195441005,3750,3750,3750,3750,0
20231228,104000,195441005,3750,3750,3750,3750,0
20231228,103900,195441005,3750,3750,3750,3750,11
20231228,103800,195399755,3750,3750,3750,3750,0
20231228,103700,195399755,3750,3750,3750,3750,0
20231228,103600,195399755,3750,3745,3750,3740,916
20231228,103500,191969460,3745,3745,3745,3745,4
20231228,103400,191954480,3745,3745,3745,3745,1374
20231228,103300,186808850,3745,3745,3745,3745,0
20231228,103200,186808850,3745,3745,3745,3745,1577
20231228,103100,180902985,3750,3750,3750,3750,0
20231228,103000,180902985,3750,3750,3750,3750,300
20231228,102900,179777985,3750,3750,3750,3750,0
20231228,102800,179777985,3750,3750,3750,3750,1
20231228,102700,179774235,3750,3750,3750,3750,272
20231228,102600,178754235,3760,3760,3760,3760,0
20231228,102500,178754235,3760,3750,3760,3750,2864
20231228,102400,168000865,3750,3750,3750,3750,1
20231228,102300,167997115,3730,3730,3730,3730,52
20231228,102200,167803155,3730,3730,3730,3730,0
20231228,102100,167803155,3730,3745,3750,3730,1308
20231228,102000,162899950,3745,3745,3745,3745,700
20231228,101900,160278450,3750,3750,3750,3750,0
20231228,101800,160278450,3750,3750,3750,3750,0
20231228,101700,160278450,3750,3750,3750,3750,0
20231228,101600,160278450,3750,3750,3750,3745,13
20231228,101500,160229750,3750,3745,3750,3745,202
20231228,101400,159473250,3750,3750,3750,3750,0
20231228,101300,159473250,3750,3750,3750,3750,0
20231228,101200,159473250,3750,3750,3750,3750,132
20231228,101100,158978250,3750,3750,3750,3750,113
20231228,101000,158554500,3750,3750,3750,3750,378
20231228,100900,157137000,3750,3750,3750,3750,10
20231228,100800,157099500,3740,3740,3740,3740,0
20231228,100700,157099500,3740,3745,3750,3740,222
20231228,100600,156267200,3745,3745,3745,3745,100
20231228,100500,155892700,3745,3740,3745,3730,1131
20231228,100400,151665000,3745,3745,3745,3745,97
20231228,100300,151301735,3745,3745,3745,3745,0
20231228,100200,151301735,3745,3750,3750,3745,100
20231228,100100,150927150,3750,3750,3750,3750,211
20231228,100000,150135900,3750,3750,3750,3750,261
20231228,095900,149157150,3750,3740,3750,3740,19
20231228,095800,149085990,3740,3735,3740,3735,343
20231228,095700,147803430,3730,3730,3730,3730,2
20231228,095600,147795970,3735,3740,3740,3735,495
20231228,095500,145945560,3735,3740,3740,3735,135
20231228,095400,145441160,3740,3740,3740,3740,30
20231228,095300,145328960,3740,3740,3740,3740,55
20231228,095200,145123260,3750,3750,3750,3750,0
20231228,095100,145123260,3750,3750,3750,3750,5
20231228,095000,145104510,3755,3755,3755,3755,1
20231228,094900,145100755,3755,3755,3755,3755,208
20231228,094800,144319715,3760,3720,3765,3720,11131
20231228,094700,102626650,3720,3720,3720,3720,0
20231228,094600,102626650,3720,3700,3720,3700,185
20231228,094500,101939450,3700,3705,3720,3700,2349
20231228,094400,93227640,3700,3700,3700,3700,1003
20231228,094300,89516540,3700,3695,3700,3680,815
20231228,094200,86515320,3705,3705,3705,3705,0
20231228,094100,86515320,3705,3705,3705,3705,100
20231228,094000,86144820,3705,3705,3705,3705,102
20231228,093900,85766910,3705,3705,3705,3705,0
20231228,093800,85766910,3705,3695,3705,3680,452
20231228,093700,84100615,3705,3700,3705,3695,401
20231228,093600,82616440,3695,3695,3695,3695,1298
20231228,093500,77820330,3695,3695,3695,3695,3
20231228,093400,77809245,3700,3680,3700,3680,560
20231228,093300,75738245,3700,3700,3700,3700,0
20231228,093200,75738245,3700,3700,3700,3700,77
20231228,093100,75453345,3675,3680,3680,3675,1071
20231228,093000,71516580,3700,3680,3700,3680,1031
20231228,092900,67722480,3680,3680,3680,3680,29
20231228,092800,67615760,3700,3700,3700,3700,300
20231228,092700,66505760,3700,3700,3700,3700,11
20231228,092600,66465060,3675,3700,3700,3675,102
20231228,092500,66089685,3675,3680,3680,3675,1175
20231228,092400,61768780,3680,3690,3690,3680,1044
20231228,092300,57923690,3695,3695,3695,3695,134
20231228,092200,57428560,3695,3695,3695,3695,0
20231228,092100,57428560,3695,3695,3695,3695,12
20231228,092000,57384220,3700,3700,3700,3700,0
20231228,091900,57384220,3700,3700,3700,3700,4
20231228,091800,57369420,3700,3700,3700,3700,11
20231228,091700,57328720,3700,3700,3700,3700,163
20231228,091600,56725620,3700,3690,3700,3690,21
20231228,091500,56648120,3690,3690,3690,3690,0
20231228,091400,56648120,3690,3690,3690,3690,89
20231228,091300,56319710,3690,3690,3690,3690,249
20231228,091200,55400900,3690,3690,3690,3690,0
20231228,091100,55400900,3690,3695,3695,3690,311
20231228,091000,54253085,3700,3700,3700,3700,385
20231228,090900,52828585,3700,3695,3700,3695,454
20231228,090800,51149035,3700,3700,3700,3700,10
20231228,090700,51112035,3700,3705,3705,3700,1105
20231228,090600,47023010,3705,3685,3705,3685,900
20231228,090500,43688560,3680,3665,3680,3660,1909
20231228,090400,36683570,3665,3665,3665,3665,11
20231228,090300,36643255,3680,3660,3680,3655,79
20231228,090200,36353780,3645,3680,3680,3645,6044
20231228,090100,14205020,3675,3680,3685,3675,877
20231228,090000,10977820,3675,3725,3725,3675,2974