KissMeData/191410/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,202400,302275955,2455,2455,2455,2455,754
20231227,202300,302275955,2455,2455,2455,2455,0
20231227,202200,302275955,2455,2455,2455,2455,0
20231227,202100,302275955,2455,2455,2455,2455,0
20231227,202000,302275955,2455,2455,2455,2455,0
20231227,201900,302275955,2455,2455,2455,2455,0
20231227,201800,302275955,2455,2455,2455,2455,0
20231227,201700,302275955,2455,2455,2455,2455,0
20231227,201600,302275955,2455,2455,2455,2455,0
20231227,201500,302275955,2455,2455,2455,2455,0
20231227,201400,302275955,2455,2455,2455,2455,0
20231227,201300,302275955,2455,2455,2455,2455,0
20231227,201200,302275955,2455,2455,2455,2455,0
20231227,201100,302275955,2455,2455,2455,2455,0
20231227,201000,302275955,2455,2455,2455,2455,0
20231227,200900,302275955,2455,2455,2455,2455,0
20231227,200800,302275955,2455,2455,2455,2455,0
20231227,200700,302275955,2455,2455,2455,2455,0
20231227,200600,302275955,2455,2455,2455,2455,0
20231227,200500,302275955,2455,2455,2455,2455,0
20231227,200400,302275955,2455,2455,2455,2455,0
20231227,200300,302275955,2455,2455,2455,2455,0
20231227,200200,302275955,2455,2455,2455,2455,0
20231227,200100,302275955,2455,2455,2455,2455,0
20231227,200000,302275955,2455,2455,2455,2455,0
20231227,195900,302275955,2455,2455,2455,2455,0
20231227,195800,302275955,2455,2455,2455,2455,0
20231227,195700,302275955,2455,2455,2455,2455,0
20231227,195600,302275955,2455,2455,2455,2455,0
20231227,195500,302275955,2455,2455,2455,2455,0
20231227,195400,302275955,2455,2455,2455,2455,754
20231227,195300,302275955,2455,2455,2455,2455,0
20231227,195200,302275955,2455,2455,2455,2455,0
20231227,195100,302275955,2455,2455,2455,2455,0
20231227,195000,302275955,2455,2455,2455,2455,0
20231227,194900,302275955,2455,2455,2455,2455,0
20231227,194800,302275955,2455,2455,2455,2455,0
20231227,194700,302275955,2455,2455,2455,2455,0
20231227,194600,302275955,2455,2455,2455,2455,0
20231227,194500,302275955,2455,2455,2455,2455,0
20231227,194400,302275955,2455,2455,2455,2455,0
20231227,194300,302275955,2455,2455,2455,2455,0
20231227,194200,302275955,2455,2455,2455,2455,0
20231227,194100,302275955,2455,2455,2455,2455,0
20231227,194000,302275955,2455,2455,2455,2455,0
20231227,193900,302275955,2455,2455,2455,2455,0
20231227,193800,302275955,2455,2455,2455,2455,0
20231227,193700,302275955,2455,2455,2455,2455,0
20231227,193600,302275955,2455,2455,2455,2455,0
20231227,193500,302275955,2455,2455,2455,2455,0
20231227,193400,302275955,2455,2455,2455,2455,0
20231227,193300,302275955,2455,2455,2455,2455,0
20231227,193200,302275955,2455,2455,2455,2455,0
20231227,193100,302275955,2455,2455,2455,2455,0
20231227,193000,302275955,2455,2455,2455,2455,0
20231227,192900,302275955,2455,2455,2455,2455,0
20231227,192800,302275955,2455,2455,2455,2455,0
20231227,192700,302275955,2455,2455,2455,2455,0
20231227,192600,302275955,2455,2455,2455,2455,0
20231227,192500,302275955,2455,2455,2455,2455,0
20231227,192400,302275955,2455,2455,2455,2455,754
20231227,192300,302275955,2455,2455,2455,2455,0
20231227,192200,302275955,2455,2455,2455,2455,0
20231227,192100,302275955,2455,2455,2455,2455,0
20231227,192000,302275955,2455,2455,2455,2455,0
20231227,191900,302275955,2455,2455,2455,2455,0
20231227,191800,302275955,2455,2455,2455,2455,0
20231227,191700,302275955,2455,2455,2455,2455,0
20231227,191600,302275955,2455,2455,2455,2455,0
20231227,191500,302275955,2455,2455,2455,2455,0
20231227,191400,302275955,2455,2455,2455,2455,0
20231227,191300,302275955,2455,2455,2455,2455,0
20231227,191200,302275955,2455,2455,2455,2455,0
20231227,191100,302275955,2455,2455,2455,2455,0
20231227,191000,302275955,2455,2455,2455,2455,0
20231227,190900,302275955,2455,2455,2455,2455,0
20231227,190800,302275955,2455,2455,2455,2455,0
20231227,190700,302275955,2455,2455,2455,2455,0
20231227,190600,302275955,2455,2455,2455,2455,0
20231227,190500,302275955,2455,2455,2455,2455,0
20231227,190400,302275955,2455,2455,2455,2455,0
20231227,190300,302275955,2455,2455,2455,2455,0
20231227,190200,302275955,2455,2455,2455,2455,0
20231227,190100,302275955,2455,2455,2455,2455,0
20231227,190000,302275955,2455,2455,2455,2455,0
20231227,185900,302275955,2455,2455,2455,2455,0
20231227,185800,302275955,2455,2455,2455,2455,0
20231227,185700,302275955,2455,2455,2455,2455,0
20231227,185600,302275955,2455,2455,2455,2455,0
20231227,185500,302275955,2455,2455,2455,2455,0
20231227,185400,302275955,2455,2455,2455,2455,754
20231227,185300,302275955,2455,2455,2455,2455,0
20231227,185200,302275955,2455,2455,2455,2455,0
20231227,185100,302275955,2455,2455,2455,2455,0
20231227,185000,302275955,2455,2455,2455,2455,0
20231227,184900,302275955,2455,2455,2455,2455,0
20231227,184800,302275955,2455,2455,2455,2455,0
20231227,184700,302275955,2455,2455,2455,2455,0
20231227,184600,302275955,2455,2455,2455,2455,0
20231227,184500,302275955,2455,2455,2455,2455,0
20231227,184400,302275955,2455,2455,2455,2455,0
20231227,184300,302275955,2455,2455,2455,2455,0
20231227,184200,302275955,2455,2455,2455,2455,0
20231227,184100,302275955,2455,2455,2455,2455,0
20231227,184000,302275955,2455,2455,2455,2455,0
20231227,183900,302275955,2455,2455,2455,2455,0
20231227,183800,302275955,2455,2455,2455,2455,0
20231227,183700,302275955,2455,2455,2455,2455,0
20231227,183600,302275955,2455,2455,2455,2455,0
20231227,183500,302275955,2455,2455,2455,2455,0
20231227,183400,302275955,2455,2455,2455,2455,0
20231227,183300,302275955,2455,2455,2455,2455,0
20231227,183200,302275955,2455,2455,2455,2455,0
20231227,183100,302275955,2455,2455,2455,2455,0
20231227,183000,302275955,2455,2455,2455,2455,0
20231227,182900,302275955,2455,2455,2455,2455,0
20231227,182800,302275955,2455,2455,2455,2455,0
20231227,182700,302275955,2455,2455,2455,2455,0
20231227,182600,302275955,2455,2455,2455,2455,0
20231227,182500,302275955,2455,2455,2455,2455,0
20231227,182400,302275955,2455,2455,2455,2455,754
20231227,182300,302275955,2455,2455,2455,2455,0
20231227,182200,302275955,2455,2455,2455,2455,0
20231227,182100,302275955,2455,2455,2455,2455,0
20231227,182000,302275955,2455,2455,2455,2455,0
20231227,181900,302275955,2455,2455,2455,2455,0
20231227,181800,302275955,2455,2455,2455,2455,0
20231227,181700,302275955,2455,2455,2455,2455,0
20231227,181600,302275955,2455,2455,2455,2455,0
20231227,181500,302275955,2455,2455,2455,2455,0
20231227,181400,302275955,2455,2455,2455,2455,0
20231227,181300,302275955,2455,2455,2455,2455,0
20231227,181200,302275955,2455,2455,2455,2455,0
20231227,181100,302275955,2455,2455,2455,2455,0
20231227,181000,302275955,2455,2455,2455,2455,0
20231227,180900,302275955,2455,2455,2455,2455,0
20231227,180800,302275955,2455,2455,2455,2455,0
20231227,180700,302275955,2455,2455,2455,2455,0
20231227,180600,302275955,2455,2455,2455,2455,0
20231227,180500,302275955,2455,2455,2455,2455,0
20231227,180400,302275955,2455,2455,2455,2455,0
20231227,180300,302275955,2455,2455,2455,2455,0
20231227,180200,302275955,2455,2455,2455,2455,0
20231227,180100,302275955,2455,2455,2455,2455,0
20231227,180000,302275955,2455,2455,2455,2455,0
20231227,175900,302275955,2455,2455,2455,2455,0
20231227,175800,302275955,2455,2455,2455,2455,0
20231227,175700,302275955,2455,2455,2455,2455,0
20231227,175600,302275955,2455,2455,2455,2455,0
20231227,175500,302275955,2455,2455,2455,2455,0
20231227,175400,302275955,2455,2455,2455,2455,754
20231227,175300,302275955,2455,2455,2455,2455,0
20231227,175200,302275955,2455,2455,2455,2455,0
20231227,175100,302275955,2455,2455,2455,2455,0
20231227,175000,302275955,2455,2455,2455,2455,0
20231227,174900,302275955,2455,2455,2455,2455,0
20231227,174800,302275955,2455,2455,2455,2455,0
20231227,174700,302275955,2455,2455,2455,2455,0
20231227,174600,302275955,2455,2455,2455,2455,0
20231227,174500,302275955,2455,2455,2455,2455,0
20231227,174400,302275955,2455,2455,2455,2455,0
20231227,174300,302275955,2455,2455,2455,2455,0
20231227,174200,302275955,2455,2455,2455,2455,0
20231227,174100,302275955,2455,2455,2455,2455,0
20231227,174000,302275955,2455,2455,2455,2455,0
20231227,173900,302275955,2455,2455,2455,2455,0
20231227,173800,302275955,2455,2455,2455,2455,0
20231227,173700,302275955,2455,2455,2455,2455,0
20231227,173600,302275955,2455,2455,2455,2455,0
20231227,173500,302275955,2455,2455,2455,2455,0
20231227,173400,302275955,2455,2455,2455,2455,0
20231227,173300,302275955,2455,2455,2455,2455,0
20231227,173200,302275955,2455,2455,2455,2455,0
20231227,173100,302275955,2455,2455,2455,2455,0
20231227,173000,302275955,2455,2455,2455,2455,0
20231227,172900,302275955,2455,2455,2455,2455,0
20231227,172800,302275955,2455,2455,2455,2455,0
20231227,172700,302275955,2455,2455,2455,2455,0
20231227,172600,302275955,2455,2455,2455,2455,0
20231227,172500,302275955,2455,2455,2455,2455,0
20231227,172400,302275955,2455,2455,2455,2455,754
20231227,172300,302275955,2455,2455,2455,2455,0
20231227,172200,302275955,2455,2455,2455,2455,0
20231227,172100,302275955,2455,2455,2455,2455,0
20231227,172000,302275955,2455,2455,2455,2455,0
20231227,171900,302275955,2455,2455,2455,2455,0
20231227,171800,302275955,2455,2455,2455,2455,0
20231227,171700,302275955,2455,2455,2455,2455,0
20231227,171600,302275955,2455,2455,2455,2455,0
20231227,171500,302275955,2455,2455,2455,2455,0
20231227,171400,302275955,2455,2455,2455,2455,0
20231227,171300,302275955,2455,2455,2455,2455,0
20231227,171200,302275955,2455,2455,2455,2455,0
20231227,171100,302275955,2455,2455,2455,2455,0
20231227,171000,302275955,2455,2455,2455,2455,0
20231227,170900,302275955,2455,2455,2455,2455,0
20231227,170800,302275955,2455,2455,2455,2455,0
20231227,170700,302275955,2455,2455,2455,2455,0
20231227,170600,302275955,2455,2455,2455,2455,0
20231227,170500,302275955,2455,2455,2455,2455,0
20231227,170400,302275955,2455,2455,2455,2455,0
20231227,170300,302275955,2455,2455,2455,2455,0
20231227,170200,302275955,2455,2455,2455,2455,0
20231227,170100,302275955,2455,2455,2455,2455,0
20231227,170000,302275955,2455,2455,2455,2455,0
20231227,165900,302275955,2455,2455,2455,2455,0
20231227,165800,302275955,2455,2455,2455,2455,0
20231227,165700,302275955,2455,2455,2455,2455,0
20231227,165600,302275955,2455,2455,2455,2455,0
20231227,165500,302275955,2455,2455,2455,2455,0
20231227,165400,302275955,2455,2455,2455,2455,754
20231227,165300,302275955,2455,2455,2455,2455,0
20231227,165200,302275955,2455,2455,2455,2455,0
20231227,165100,302275955,2455,2455,2455,2455,0
20231227,165000,302275955,2455,2455,2455,2455,0
20231227,164900,302275955,2455,2455,2455,2455,0
20231227,164800,302275955,2455,2455,2455,2455,0
20231227,164700,302275955,2455,2455,2455,2455,0
20231227,164600,302275955,2455,2455,2455,2455,0
20231227,164500,302275955,2455,2455,2455,2455,0
20231227,164400,302275955,2455,2455,2455,2455,0
20231227,164300,302275955,2455,2455,2455,2455,0
20231227,164200,302275955,2455,2455,2455,2455,0
20231227,164100,302275955,2455,2455,2455,2455,0
20231227,164000,302275955,2455,2455,2455,2455,0
20231227,163900,302275955,2455,2455,2455,2455,0
20231227,163800,302275955,2455,2455,2455,2455,0
20231227,163700,302275955,2455,2455,2455,2455,0
20231227,163600,302275955,2455,2455,2455,2455,0
20231227,163500,302275955,2455,2455,2455,2455,0
20231227,163400,302275955,2455,2455,2455,2455,0
20231227,163300,302275955,2455,2455,2455,2455,0
20231227,163200,302275955,2455,2455,2455,2455,0
20231227,163100,302275955,2455,2455,2455,2455,0
20231227,163000,302275955,2455,2455,2455,2455,0
20231227,162900,302275955,2455,2455,2455,2455,0
20231227,162800,302275955,2455,2455,2455,2455,0
20231227,162700,302275955,2455,2455,2455,2455,0
20231227,162600,302275955,2455,2455,2455,2455,0
20231227,162500,302275955,2455,2455,2455,2455,0
20231227,162400,302275955,2455,2455,2455,2455,754
20231227,162300,302275955,2455,2455,2455,2455,0
20231227,162200,302275955,2455,2455,2455,2455,0
20231227,162100,302275955,2455,2455,2455,2455,0
20231227,162000,302275955,2455,2455,2455,2455,0
20231227,161900,302275955,2455,2455,2455,2455,0
20231227,161800,302275955,2455,2455,2455,2455,0
20231227,161700,302275955,2455,2455,2455,2455,0
20231227,161600,302275955,2455,2455,2455,2455,0
20231227,161500,302275955,2455,2455,2455,2455,0
20231227,161400,302275955,2455,2455,2455,2455,0
20231227,161300,302275955,2455,2455,2455,2455,0
20231227,161200,302275955,2455,2455,2455,2455,0
20231227,161100,302275955,2455,2455,2455,2455,0
20231227,161000,302275955,2455,2455,2455,2455,0
20231227,160900,302275955,2455,2455,2455,2455,0
20231227,160800,302275955,2455,2455,2455,2455,0
20231227,160700,302275955,2455,2455,2455,2455,0
20231227,160600,302275955,2455,2455,2455,2455,0
20231227,160500,302275955,2455,2455,2455,2455,0
20231227,160400,302275955,2455,2455,2455,2455,0
20231227,160300,302275955,2455,2455,2455,2455,0
20231227,160200,302275955,2455,2455,2455,2455,0
20231227,160100,302275955,2455,2455,2455,2455,0
20231227,160000,302275955,2455,2455,2455,2455,0
20231227,155900,302275955,2455,2455,2455,2455,0
20231227,155800,302275955,2455,2455,2455,2455,0
20231227,155700,302275955,2455,2455,2455,2455,0
20231227,155600,302275955,2455,2455,2455,2455,0
20231227,155500,302275955,2455,2455,2455,2455,0
20231227,155400,302275955,2455,2455,2455,2455,754
20231227,155300,302275955,2455,2455,2455,2455,0
20231227,155200,302275955,2455,2455,2455,2455,0
20231227,155100,302275955,2455,2455,2455,2455,0
20231227,155000,302275955,2455,2455,2455,2455,0
20231227,154900,302275955,2455,2455,2455,2455,0
20231227,154800,302275955,2455,2455,2455,2455,0
20231227,154700,302275955,2455,2455,2455,2455,0
20231227,154600,302275955,2455,2455,2455,2455,0
20231227,154500,302275955,2455,2455,2455,2455,0
20231227,154400,302275955,2455,2455,2455,2455,0
20231227,154300,302275955,2455,2455,2455,2455,0
20231227,154200,302275955,2455,2455,2455,2455,0
20231227,154100,302275955,2455,2455,2455,2455,0
20231227,154000,302275955,2455,2455,2455,2455,0
20231227,153900,302275955,2455,2455,2455,2455,0
20231227,153800,302275955,2455,2455,2455,2455,0
20231227,153700,302275955,2455,2455,2455,2455,0
20231227,153600,302275955,2455,2455,2455,2455,0
20231227,153500,302275955,2455,2455,2455,2455,0
20231227,153400,302275955,2455,2455,2455,2455,0
20231227,153300,302275955,2455,2455,2455,2455,0
20231227,153200,302275955,2455,2455,2455,2455,0
20231227,153100,302275955,2455,2455,2455,2455,0
20231227,153000,302275955,2455,2455,2455,2455,754
20231227,152900,300424885,2445,2445,2445,2445,0
20231227,152800,300424885,2445,2445,2445,2445,0
20231227,152700,300424885,2445,2445,2445,2445,0
20231227,152600,300424885,2445,2445,2445,2445,0
20231227,152500,300424885,2445,2445,2445,2445,0
20231227,152400,300424885,2445,2445,2445,2445,0
20231227,152300,300424885,2445,2445,2445,2445,0
20231227,152200,300424885,2445,2445,2445,2445,0
20231227,152100,300424885,2445,2445,2445,2445,0
20231227,152000,300424885,2445,2445,2445,2445,0
20231227,151900,300424885,2445,2445,2445,2445,0
20231227,151800,300424885,2445,2445,2445,2445,0
20231227,151700,300424885,2445,2445,2445,2445,46
20231227,151600,300312415,2445,2445,2445,2445,1
20231227,151500,300309970,2445,2445,2445,2445,1
20231227,151400,300307525,2450,2450,2450,2450,0
20231227,151300,300307525,2450,2450,2450,2450,0
20231227,151200,300307525,2450,2450,2450,2450,0
20231227,151100,300307525,2450,2450,2450,2450,0
20231227,151000,300307525,2450,2440,2450,2430,186
20231227,150900,299854265,2465,2465,2465,2465,244
20231227,150800,299252805,2465,2465,2465,2465,0
20231227,150700,299252805,2465,2465,2465,2465,0
20231227,150600,299252805,2465,2465,2465,2465,0
20231227,150500,299252805,2465,2465,2465,2465,27
20231227,150400,299186250,2465,2465,2465,2465,0
20231227,150300,299186250,2465,2465,2465,2465,103
20231227,150200,298932355,2465,2440,2465,2440,9700
20231227,150100,275090205,2440,2435,2440,2435,100
20231227,150000,274846505,2420,2420,2420,2420,0
20231227,145900,274846505,2420,2420,2420,2420,100
20231227,145800,274604505,2420,2420,2420,2420,0
20231227,145700,274604505,2420,2420,2420,2420,0
20231227,145600,274604505,2420,2420,2420,2420,0
20231227,145500,274604505,2420,2420,2420,2420,0
20231227,145400,274604505,2420,2420,2420,2420,0
20231227,145300,274604505,2420,2420,2420,2420,0
20231227,145200,274604505,2420,2420,2420,2420,0
20231227,145100,274604505,2420,2420,2420,2420,0
20231227,145000,274604505,2420,2420,2420,2420,0
20231227,144900,274604505,2420,2420,2420,2420,1
20231227,144800,274602085,2420,2420,2420,2420,0
20231227,144700,274602085,2420,2420,2420,2420,0
20231227,144600,274602085,2420,2420,2420,2420,0
20231227,144500,274602085,2420,2420,2420,2420,0
20231227,144400,274602085,2420,2425,2425,2420,155
20231227,144300,274226295,2425,2440,2440,2425,19
20231227,144200,274180160,2435,2435,2435,2435,0
20231227,144100,274180160,2435,2435,2435,2435,0
20231227,144000,274180160,2435,2435,2435,2435,0
20231227,143900,274180160,2435,2435,2435,2435,0
20231227,143800,274180160,2435,2435,2435,2435,0
20231227,143700,274180160,2435,2435,2435,2435,0
20231227,143600,274180160,2435,2435,2435,2435,342
20231227,143500,273347390,2435,2435,2435,2435,0
20231227,143400,273347390,2435,2435,2435,2435,1
20231227,143300,273344955,2440,2440,2440,2440,25
20231227,143200,273283955,2440,2440,2440,2440,10
20231227,143100,273259555,2435,2435,2435,2435,0
20231227,143000,273259555,2435,2435,2435,2435,0
20231227,142900,273259555,2435,2435,2435,2435,0
20231227,142800,273259555,2435,2435,2435,2435,0
20231227,142700,273259555,2435,2435,2435,2435,0
20231227,142600,273259555,2435,2435,2435,2435,0
20231227,142500,273259555,2435,2435,2435,2435,0
20231227,142400,273259555,2435,2435,2435,2435,0
20231227,142300,273259555,2435,2435,2435,2435,210
20231227,142200,272748205,2440,2440,2440,2440,0
20231227,142100,272748205,2440,2440,2440,2440,0
20231227,142000,272748205,2440,2440,2440,2440,0
20231227,141900,272748205,2440,2440,2440,2440,0
20231227,141800,272748205,2440,2440,2440,2440,100
20231227,141700,272504205,2440,2440,2440,2440,0
20231227,141600,272504205,2440,2440,2440,2440,1567
20231227,141500,268680725,2440,2440,2440,2440,0
20231227,141400,268680725,2440,2440,2440,2440,190
20231227,141300,268217125,2450,2450,2450,2450,0
20231227,141200,268217125,2450,2450,2450,2450,0
20231227,141100,268217125,2450,2450,2450,2450,0
20231227,141000,268217125,2450,2450,2450,2450,0
20231227,140900,268217125,2450,2450,2450,2450,0
20231227,140800,268217125,2450,2450,2450,2450,0
20231227,140700,268217125,2450,2450,2450,2450,50
20231227,140600,268094625,2450,2450,2450,2450,0
20231227,140500,268094625,2450,2450,2450,2450,0
20231227,140400,268094625,2450,2450,2450,2450,51
20231227,140300,267969675,2450,2450,2450,2450,0
20231227,140200,267969675,2450,2450,2450,2450,0
20231227,140100,267969675,2450,2450,2450,2450,0
20231227,140000,267969675,2450,2450,2450,2450,0
20231227,135900,267969675,2450,2450,2450,2450,0
20231227,135800,267969675,2450,2450,2450,2450,0
20231227,135700,267969675,2450,2450,2450,2450,1
20231227,135600,267967225,2445,2445,2445,2445,0
20231227,135500,267967225,2445,2445,2445,2445,0
20231227,135400,267967225,2445,2445,2445,2445,0
20231227,135300,267967225,2445,2445,2445,2445,0
20231227,135200,267967225,2445,2445,2445,2445,0
20231227,135100,267967225,2445,2445,2445,2445,0
20231227,135000,267967225,2445,2445,2445,2445,0
20231227,134900,267967225,2445,2445,2445,2445,0
20231227,134800,267967225,2445,2445,2445,2445,0
20231227,134700,267967225,2445,2445,2445,2445,229
20231227,134600,267407320,2455,2455,2455,2455,0
20231227,134500,267407320,2455,2455,2455,2455,0
20231227,134400,267407320,2455,2455,2455,2455,0
20231227,134300,267407320,2455,2455,2455,2455,0
20231227,134200,267407320,2455,2455,2455,2455,0
20231227,134100,267407320,2455,2455,2455,2455,1
20231227,134000,267404865,2455,2455,2455,2455,0
20231227,133900,267404865,2455,2455,2455,2455,0
20231227,133800,267404865,2455,2455,2455,2455,0
20231227,133700,267404865,2455,2455,2455,2455,0
20231227,133600,267404865,2455,2455,2455,2455,41
20231227,133500,267304210,2450,2450,2450,2450,0
20231227,133400,267304210,2450,2450,2450,2450,0
20231227,133300,267304210,2450,2450,2450,2450,0
20231227,133200,267304210,2450,2450,2450,2450,6
20231227,133100,267289510,2455,2455,2455,2455,0
20231227,133000,267289510,2455,2455,2455,2455,0
20231227,132900,267289510,2455,2455,2455,2455,0
20231227,132800,267289510,2455,2455,2455,2455,0
20231227,132700,267289510,2455,2455,2455,2455,0
20231227,132600,267289510,2455,2455,2455,2455,0
20231227,132500,267289510,2455,2455,2455,2455,0
20231227,132400,267289510,2455,2455,2455,2455,0
20231227,132300,267289510,2455,2455,2455,2455,0
20231227,132200,267289510,2455,2455,2455,2455,0
20231227,132100,267289510,2455,2455,2455,2455,0
20231227,132000,267289510,2455,2455,2455,2455,0
20231227,131900,267289510,2455,2455,2455,2455,0
20231227,131800,267289510,2455,2455,2455,2455,0
20231227,131700,267289510,2455,2455,2455,2455,0
20231227,131600,267289510,2455,2455,2455,2455,0
20231227,131500,267289510,2455,2455,2455,2455,0
20231227,131400,267289510,2455,2455,2455,2455,0
20231227,131300,267289510,2455,2455,2455,2455,0
20231227,131200,267289510,2455,2455,2455,2455,0
20231227,131100,267289510,2455,2455,2455,2455,0
20231227,131000,267289510,2455,2455,2455,2455,0
20231227,130900,267289510,2455,2455,2455,2455,0
20231227,130800,267289510,2455,2455,2455,2455,0
20231227,130700,267289510,2455,2455,2455,2455,0
20231227,130600,267289510,2455,2455,2455,2455,0
20231227,130500,267289510,2455,2455,2455,2455,0
20231227,130400,267289510,2455,2455,2455,2455,30
20231227,130300,267215860,2455,2455,2455,2455,30
20231227,130200,267142210,2455,2455,2455,2455,0
20231227,130100,267142210,2455,2435,2455,2435,179
20231227,130000,266703125,2455,2455,2455,2455,0
20231227,125900,266703125,2455,2455,2455,2455,0
20231227,125800,266703125,2455,2455,2455,2455,0
20231227,125700,266703125,2455,2455,2455,2455,0
20231227,125600,266703125,2455,2455,2455,2455,0
20231227,125500,266703125,2455,2455,2455,2455,0
20231227,125400,266703125,2455,2455,2455,2455,0
20231227,125300,266703125,2455,2455,2455,2455,0
20231227,125200,266703125,2455,2455,2455,2455,0
20231227,125100,266703125,2455,2455,2455,2455,0
20231227,125000,266703125,2455,2455,2455,2455,1
20231227,124900,266700670,2455,2455,2455,2455,1
20231227,124800,266698215,2425,2425,2425,2425,0
20231227,124700,266698215,2425,2445,2445,2425,877
20231227,124600,264559810,2465,2465,2465,2465,0
20231227,124500,264559810,2465,2465,2465,2465,0
20231227,124400,264559810,2465,2465,2465,2465,0
20231227,124300,264559810,2465,2465,2465,2465,0
20231227,124200,264559810,2465,2465,2465,2465,0
20231227,124100,264559810,2465,2465,2465,2465,0
20231227,124000,264559810,2465,2465,2465,2465,0
20231227,123900,264559810,2465,2465,2465,2465,0
20231227,123800,264559810,2465,2465,2465,2465,100
20231227,123700,264313310,2465,2465,2465,2465,7
20231227,123600,264296055,2465,2465,2465,2465,0
20231227,123500,264296055,2465,2465,2465,2465,0
20231227,123400,264296055,2465,2465,2465,2465,0
20231227,123300,264296055,2465,2460,2465,2460,1439
20231227,123200,260749600,2460,2455,2460,2455,238
20231227,123100,260164620,2455,2450,2455,2450,1383
20231227,123000,256774455,2445,2435,2445,2435,1340
20231227,122900,253506155,2435,2435,2435,2435,2
20231227,122800,253501285,2435,2435,2435,2435,745
20231227,122700,251687210,2435,2415,2435,2415,189
20231227,122600,251230755,2445,2445,2445,2445,0
20231227,122500,251230755,2445,2445,2445,2445,0
20231227,122400,251230755,2445,2445,2445,2445,0
20231227,122300,251230755,2445,2445,2445,2445,0
20231227,122200,251230755,2445,2445,2445,2445,0
20231227,122100,251230755,2445,2445,2445,2445,0
20231227,122000,251230755,2445,2445,2445,2445,0
20231227,121900,251230755,2445,2445,2445,2445,0
20231227,121800,251230755,2445,2445,2445,2445,0
20231227,121700,251230755,2445,2445,2445,2445,0
20231227,121600,251230755,2445,2445,2445,2445,0
20231227,121500,251230755,2445,2445,2445,2445,0
20231227,121400,251230755,2445,2445,2445,2445,0
20231227,121300,251230755,2445,2445,2445,2445,40
20231227,121200,251132955,2445,2440,2445,2440,100
20231227,121100,250888595,2435,2435,2435,2435,826
20231227,121000,248877285,2410,2410,2410,2410,0
20231227,120900,248877285,2410,2410,2410,2410,0
20231227,120800,248877285,2410,2410,2410,2410,1
20231227,120700,248874875,2405,2430,2430,2405,2775
20231227,120600,242143975,2430,2430,2430,2430,0
20231227,120500,242143975,2430,2430,2430,2430,0
20231227,120400,242143975,2430,2430,2430,2430,0
20231227,120300,242143975,2430,2430,2430,2430,0
20231227,120200,242143975,2430,2430,2430,2430,0
20231227,120100,242143975,2430,2430,2430,2430,102
20231227,120000,241896115,2430,2440,2440,2430,102
20231227,115900,241648245,2430,2425,2430,2425,1675
20231227,115800,237579160,2425,2425,2425,2425,0
20231227,115700,237579160,2425,2425,2425,2425,0
20231227,115600,237579160,2425,2425,2425,2425,0
20231227,115500,237579160,2425,2425,2425,2425,0
20231227,115400,237579160,2425,2425,2425,2425,1
20231227,115300,237576735,2405,2405,2405,2405,0
20231227,115200,237576735,2405,2405,2405,2405,0
20231227,115100,237576735,2405,2405,2405,2405,0
20231227,115000,237576735,2405,2405,2405,2405,0
20231227,114900,237576735,2405,2405,2405,2405,0
20231227,114800,237576735,2405,2405,2405,2405,0
20231227,114700,237576735,2405,2405,2405,2405,0
20231227,114600,237576735,2405,2405,2405,2405,0
20231227,114500,237576735,2405,2405,2405,2405,2
20231227,114400,237571925,2405,2405,2405,2405,0
20231227,114300,237571925,2405,2405,2420,2405,2048
20231227,114200,232625800,2405,2405,2405,2405,0
20231227,114100,232625800,2405,2405,2405,2405,0
20231227,114000,232625800,2405,2405,2405,2405,0
20231227,113900,232625800,2405,2405,2405,2405,89
20231227,113800,232411755,2405,2405,2405,2405,4
20231227,113700,232402135,2405,2405,2405,2405,0
20231227,113600,232402135,2405,2405,2405,2405,0
20231227,113500,232402135,2405,2405,2405,2405,25
20231227,113400,232342010,2405,2405,2405,2405,38
20231227,113300,232250620,2400,2400,2400,2400,0
20231227,113200,232250620,2400,2400,2400,2400,0
20231227,113100,232250620,2400,2400,2400,2400,0
20231227,113000,232250620,2400,2400,2400,2400,0
20231227,112900,232250620,2400,2400,2400,2400,0
20231227,112800,232250620,2400,2400,2400,2400,1301
20231227,112700,229128220,2405,2405,2405,2405,0
20231227,112600,229128220,2405,2405,2405,2405,0
20231227,112500,229128220,2405,2405,2405,2405,0
20231227,112400,229128220,2405,2405,2405,2405,1
20231227,112300,229125815,2400,2405,2405,2400,71
20231227,112200,228955410,2400,2400,2400,2400,5
20231227,112100,228943410,2400,2400,2400,2400,1
20231227,112000,228941010,2400,2400,2400,2400,54
20231227,111900,228811410,2405,2405,2405,2405,0
20231227,111800,228811410,2405,2405,2405,2405,0
20231227,111700,228811410,2405,2405,2405,2405,0
20231227,111600,228811410,2405,2405,2405,2405,0
20231227,111500,228811410,2405,2405,2405,2405,0
20231227,111400,228811410,2405,2405,2405,2405,321
20231227,111300,228039405,2405,2405,2405,2405,0
20231227,111200,228039405,2405,2405,2405,2405,0
20231227,111100,228039405,2405,2405,2405,2405,0
20231227,111000,228039405,2405,2405,2405,2405,0
20231227,110900,228039405,2405,2405,2405,2405,0
20231227,110800,228039405,2405,2405,2405,2405,0
20231227,110700,228039405,2405,2405,2405,2405,0
20231227,110600,228039405,2405,2405,2405,2405,0
20231227,110500,228039405,2405,2405,2405,2405,20
20231227,110400,227991305,2405,2410,2410,2405,1740
20231227,110300,223806275,2430,2430,2430,2430,0
20231227,110200,223806275,2430,2430,2430,2430,0
20231227,110100,223806275,2430,2430,2430,2430,0
20231227,110000,223806275,2430,2430,2430,2430,0
20231227,105900,223806275,2430,2430,2430,2430,0
20231227,105800,223806275,2430,2430,2430,2430,0
20231227,105700,223806275,2430,2430,2430,2430,0
20231227,105600,223806275,2430,2430,2430,2430,0
20231227,105500,223806275,2430,2430,2430,2430,0
20231227,105400,223806275,2430,2430,2430,2430,0
20231227,105300,223806275,2430,2430,2430,2430,0
20231227,105200,223806275,2430,2430,2430,2430,1
20231227,105100,223803845,2430,2430,2430,2430,0
20231227,105000,223803845,2430,2415,2430,2415,1000
20231227,104900,221379225,2405,2410,2410,2405,500
20231227,104800,220176720,2405,2430,2430,2405,1000
20231227,104700,217767165,2420,2420,2420,2420,50
20231227,104600,217646165,2430,2410,2445,2405,2920
20231227,104500,210548685,2445,2420,2445,2420,2000
20231227,104400,205667465,2420,2420,2420,2420,41
20231227,104300,205568245,2400,2410,2440,2400,4500
20231227,104200,194718060,2450,2420,2450,2400,2500
20231227,104100,188663105,2450,2425,2450,2425,2000
20231227,104000,183771040,2400,2400,2400,2400,0
20231227,103900,183771040,2400,2400,2400,2400,0
20231227,103800,183771040,2400,2440,2440,2400,2000
20231227,103700,178957480,2450,2450,2450,2450,1000
20231227,103600,176507480,2440,2440,2440,2440,0
20231227,103500,176507480,2440,2440,2440,2440,0
20231227,103400,176507480,2440,2440,2445,2440,909
20231227,103300,174287230,2415,2420,2420,2415,3000
20231227,103200,167040630,2425,2430,2430,2425,2070
20231227,103100,162019435,2435,2435,2435,2435,0
20231227,103000,162019435,2435,2435,2435,2435,500
20231227,102900,160801935,2450,2450,2450,2435,3001
20231227,102800,153449500,2430,2430,2430,2430,10
20231227,102700,153425200,2450,2450,2450,2450,3000
20231227,102600,146075200,2450,2445,2450,2445,20
20231227,102500,146026250,2450,2450,2450,2450,0
20231227,102400,146026250,2450,2400,2450,2400,3957
20231227,102300,136382515,2405,2440,2440,2405,4081
20231227,102200,126489445,2450,2440,2450,2440,3500
20231227,102100,117930245,2430,2430,2430,2430,0
20231227,102000,117930245,2430,2430,2430,2430,441
20231227,101900,116858615,2430,2430,2430,2430,43
20231227,101800,116754125,2415,2415,2415,2415,0
20231227,101700,116754125,2415,2415,2415,2415,0
20231227,101600,116754125,2415,2420,2420,2415,600
20231227,101500,115304615,2420,2420,2420,2420,37
20231227,101400,115215075,2420,2420,2420,2420,142
20231227,101300,114871435,2420,2420,2420,2420,0
20231227,101200,114871435,2420,2420,2420,2420,0
20231227,101100,114871435,2420,2425,2425,2420,700
20231227,101000,113176185,2410,2410,2410,2410,0
20231227,100900,113176185,2410,2430,2430,2410,500
20231227,100800,111970960,2430,2430,2430,2430,0
20231227,100700,111970960,2430,2430,2430,2430,7
20231227,100600,111953950,2430,2445,2445,2430,550
20231227,100500,110609950,2450,2450,2450,2450,0
20231227,100400,110609950,2450,2450,2450,2450,0
20231227,100300,110609950,2450,2445,2450,2445,2000
20231227,100200,105714950,2435,2445,2450,2435,362
20231227,100100,104833005,2455,2455,2455,2455,0
20231227,100000,104833005,2455,2455,2455,2455,0
20231227,095900,104833005,2455,2455,2455,2455,3099
20231227,095800,97224960,2445,2445,2455,2445,4792
20231227,095700,85485230,2435,2435,2435,2435,117
20231227,095600,85200335,2435,2435,2435,2435,1116
20231227,095500,82482875,2435,2440,2440,2435,3700
20231227,095400,73472360,2445,2440,2445,2440,563
20231227,095300,72096120,2435,2435,2435,2435,20
20231227,095200,72047420,2440,2440,2440,2440,391
20231227,095100,71093380,2435,2435,2435,2435,159
20231227,095000,70706215,2435,2435,2435,2435,4
20231227,094900,70696475,2430,2420,2430,2420,643
20231227,094800,69134985,2425,2420,2425,2420,445
20231227,094700,68058080,2420,2420,2420,2420,157
20231227,094600,67678140,2415,2410,2415,2410,3358
20231227,094500,59573570,2415,2415,2415,2415,0
20231227,094400,59573570,2415,2415,2415,2415,0
20231227,094300,59573570,2415,2415,2415,2415,1007
20231227,094200,57141665,2415,2395,2415,2395,1849
20231227,094100,52686625,2385,2385,2385,2385,1
20231227,094000,52684240,2380,2385,2385,2380,64
20231227,093900,52531915,2370,2425,2425,2370,7853
20231227,093800,33814365,2395,2395,2395,2395,0
20231227,093700,33814365,2395,2395,2395,2395,0
20231227,093600,33814365,2395,2395,2395,2395,0
20231227,093500,33814365,2395,2395,2395,2395,0
20231227,093400,33814365,2395,2395,2395,2395,0
20231227,093300,33814365,2395,2395,2395,2395,0
20231227,093200,33814365,2395,2395,2395,2395,0
20231227,093100,33814365,2395,2395,2395,2395,0
20231227,093000,33814365,2395,2395,2395,2395,418
20231227,092900,32813255,2395,2395,2395,2395,0
20231227,092800,32813255,2395,2420,2425,2395,485
20231227,092700,31639250,2420,2410,2420,2410,3002
20231227,092600,24392650,2420,2405,2420,2405,300
20231227,092500,23667235,2400,2400,2400,2400,2000
20231227,092400,18867235,2400,2400,2400,2400,0
20231227,092300,18867235,2400,2400,2400,2400,0
20231227,092200,18867235,2400,2400,2400,2400,0
20231227,092100,18867235,2400,2370,2400,2370,28
20231227,092000,18800065,2370,2380,2380,2370,120
20231227,091900,18515465,2400,2400,2400,2400,0
20231227,091800,18515465,2400,2400,2400,2400,0
20231227,091700,18515465,2400,2400,2400,2400,48
20231227,091600,18400265,2415,2415,2415,2415,42
20231227,091500,18298835,2420,2415,2420,2415,10
20231227,091400,18274655,2410,2410,2410,2410,500
20231227,091300,17069655,2410,2400,2410,2400,2007
20231227,091200,12252330,2400,2400,2400,2400,0
20231227,091100,12252330,2400,2400,2400,2400,500
20231227,091000,11052330,2400,2400,2400,2400,90
20231227,090900,10836330,2400,2400,2400,2400,100
20231227,090800,10596330,2395,2380,2395,2380,2709
20231227,090700,4134505,2380,2380,2380,2380,0
20231227,090600,4134505,2380,2380,2380,2380,0
20231227,090500,4134505,2380,2380,2380,2380,96
20231227,090400,3906025,2360,2360,2360,2360,0
20231227,090300,3906025,2360,2360,2360,2360,0
20231227,090200,3906025,2360,2360,2360,2360,101
20231227,090100,3667665,2355,2355,2355,2355,1
20231227,090000,3665310,2360,2380,2380,2360,1541