KissMeData/355150/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,212100,464386280,2230,2230,2230,2230,6845
20231228,212000,464386280,2230,2230,2230,2230,0
20231228,211900,464386280,2230,2230,2230,2230,0
20231228,211800,464386280,2230,2230,2230,2230,0
20231228,211700,464386280,2230,2230,2230,2230,0
20231228,211600,464386280,2230,2230,2230,2230,0
20231228,211500,464386280,2230,2230,2230,2230,0
20231228,211400,464386280,2230,2230,2230,2230,0
20231228,211300,464386280,2230,2230,2230,2230,0
20231228,211200,464386280,2230,2230,2230,2230,0
20231228,211100,464386280,2230,2230,2230,2230,0
20231228,211000,464386280,2230,2230,2230,2230,0
20231228,210900,464386280,2230,2230,2230,2230,0
20231228,210800,464386280,2230,2230,2230,2230,0
20231228,210700,464386280,2230,2230,2230,2230,0
20231228,210600,464386280,2230,2230,2230,2230,0
20231228,210500,464386280,2230,2230,2230,2230,0
20231228,210400,464386280,2230,2230,2230,2230,0
20231228,210300,464386280,2230,2230,2230,2230,0
20231228,210200,464386280,2230,2230,2230,2230,0
20231228,210100,464386280,2230,2230,2230,2230,0
20231228,210000,464386280,2230,2230,2230,2230,0
20231228,205900,464386280,2230,2230,2230,2230,0
20231228,205800,464386280,2230,2230,2230,2230,0
20231228,205700,464386280,2230,2230,2230,2230,0
20231228,205600,464386280,2230,2230,2230,2230,0
20231228,205500,464386280,2230,2230,2230,2230,0
20231228,205400,464386280,2230,2230,2230,2230,0
20231228,205300,464386280,2230,2230,2230,2230,0
20231228,205200,464386280,2230,2230,2230,2230,0
20231228,205100,464386280,2230,2230,2230,2230,6845
20231228,205000,464386280,2230,2230,2230,2230,0
20231228,204900,464386280,2230,2230,2230,2230,0
20231228,204800,464386280,2230,2230,2230,2230,0
20231228,204700,464386280,2230,2230,2230,2230,0
20231228,204600,464386280,2230,2230,2230,2230,0
20231228,204500,464386280,2230,2230,2230,2230,0
20231228,204400,464386280,2230,2230,2230,2230,0
20231228,204300,464386280,2230,2230,2230,2230,0
20231228,204200,464386280,2230,2230,2230,2230,0
20231228,204100,464386280,2230,2230,2230,2230,0
20231228,204000,464386280,2230,2230,2230,2230,0
20231228,203900,464386280,2230,2230,2230,2230,0
20231228,203800,464386280,2230,2230,2230,2230,0
20231228,203700,464386280,2230,2230,2230,2230,0
20231228,203600,464386280,2230,2230,2230,2230,0
20231228,203500,464386280,2230,2230,2230,2230,0
20231228,203400,464386280,2230,2230,2230,2230,0
20231228,203300,464386280,2230,2230,2230,2230,0
20231228,203200,464386280,2230,2230,2230,2230,0
20231228,203100,464386280,2230,2230,2230,2230,0
20231228,203000,464386280,2230,2230,2230,2230,0
20231228,202900,464386280,2230,2230,2230,2230,0
20231228,202800,464386280,2230,2230,2230,2230,0
20231228,202700,464386280,2230,2230,2230,2230,0
20231228,202600,464386280,2230,2230,2230,2230,0
20231228,202500,464386280,2230,2230,2230,2230,0
20231228,202400,464386280,2230,2230,2230,2230,0
20231228,202300,464386280,2230,2230,2230,2230,0
20231228,202200,464386280,2230,2230,2230,2230,0
20231228,202100,464386280,2230,2230,2230,2230,6845
20231228,202000,464386280,2230,2230,2230,2230,0
20231228,201900,464386280,2230,2230,2230,2230,0
20231228,201800,464386280,2230,2230,2230,2230,0
20231228,201700,464386280,2230,2230,2230,2230,0
20231228,201600,464386280,2230,2230,2230,2230,0
20231228,201500,464386280,2230,2230,2230,2230,0
20231228,201400,464386280,2230,2230,2230,2230,0
20231228,201300,464386280,2230,2230,2230,2230,0
20231228,201200,464386280,2230,2230,2230,2230,0
20231228,201100,464386280,2230,2230,2230,2230,0
20231228,201000,464386280,2230,2230,2230,2230,0
20231228,200900,464386280,2230,2230,2230,2230,0
20231228,200800,464386280,2230,2230,2230,2230,0
20231228,200700,464386280,2230,2230,2230,2230,0
20231228,200600,464386280,2230,2230,2230,2230,0
20231228,200500,464386280,2230,2230,2230,2230,0
20231228,200400,464386280,2230,2230,2230,2230,0
20231228,200300,464386280,2230,2230,2230,2230,0
20231228,200200,464386280,2230,2230,2230,2230,0
20231228,200100,464386280,2230,2230,2230,2230,0
20231228,200000,464386280,2230,2230,2230,2230,0
20231228,195900,464386280,2230,2230,2230,2230,0
20231228,195800,464386280,2230,2230,2230,2230,0
20231228,195700,464386280,2230,2230,2230,2230,0
20231228,195600,464386280,2230,2230,2230,2230,0
20231228,195500,464386280,2230,2230,2230,2230,0
20231228,195400,464386280,2230,2230,2230,2230,0
20231228,195300,464386280,2230,2230,2230,2230,0
20231228,195200,464386280,2230,2230,2230,2230,0
20231228,195100,464386280,2230,2230,2230,2230,6845
20231228,195000,464386280,2230,2230,2230,2230,0
20231228,194900,464386280,2230,2230,2230,2230,0
20231228,194800,464386280,2230,2230,2230,2230,0
20231228,194700,464386280,2230,2230,2230,2230,0
20231228,194600,464386280,2230,2230,2230,2230,0
20231228,194500,464386280,2230,2230,2230,2230,0
20231228,194400,464386280,2230,2230,2230,2230,0
20231228,194300,464386280,2230,2230,2230,2230,0
20231228,194200,464386280,2230,2230,2230,2230,0
20231228,194100,464386280,2230,2230,2230,2230,0
20231228,194000,464386280,2230,2230,2230,2230,0
20231228,193900,464386280,2230,2230,2230,2230,0
20231228,193800,464386280,2230,2230,2230,2230,0
20231228,193700,464386280,2230,2230,2230,2230,0
20231228,193600,464386280,2230,2230,2230,2230,0
20231228,193500,464386280,2230,2230,2230,2230,0
20231228,193400,464386280,2230,2230,2230,2230,0
20231228,193300,464386280,2230,2230,2230,2230,0
20231228,193200,464386280,2230,2230,2230,2230,0
20231228,193100,464386280,2230,2230,2230,2230,0
20231228,193000,464386280,2230,2230,2230,2230,0
20231228,192900,464386280,2230,2230,2230,2230,0
20231228,192800,464386280,2230,2230,2230,2230,0
20231228,192700,464386280,2230,2230,2230,2230,0
20231228,192600,464386280,2230,2230,2230,2230,0
20231228,192500,464386280,2230,2230,2230,2230,0
20231228,192400,464386280,2230,2230,2230,2230,0
20231228,192300,464386280,2230,2230,2230,2230,0
20231228,192200,464386280,2230,2230,2230,2230,0
20231228,192100,464386280,2230,2230,2230,2230,6845
20231228,192000,464386280,2230,2230,2230,2230,0
20231228,191900,464386280,2230,2230,2230,2230,0
20231228,191800,464386280,2230,2230,2230,2230,0
20231228,191700,464386280,2230,2230,2230,2230,0
20231228,191600,464386280,2230,2230,2230,2230,0
20231228,191500,464386280,2230,2230,2230,2230,0
20231228,191400,464386280,2230,2230,2230,2230,0
20231228,191300,464386280,2230,2230,2230,2230,0
20231228,191200,464386280,2230,2230,2230,2230,0
20231228,191100,464386280,2230,2230,2230,2230,0
20231228,191000,464386280,2230,2230,2230,2230,0
20231228,190900,464386280,2230,2230,2230,2230,0
20231228,190800,464386280,2230,2230,2230,2230,0
20231228,190700,464386280,2230,2230,2230,2230,0
20231228,190600,464386280,2230,2230,2230,2230,0
20231228,190500,464386280,2230,2230,2230,2230,0
20231228,190400,464386280,2230,2230,2230,2230,0
20231228,190300,464386280,2230,2230,2230,2230,0
20231228,190200,464386280,2230,2230,2230,2230,0
20231228,190100,464386280,2230,2230,2230,2230,0
20231228,190000,464386280,2230,2230,2230,2230,0
20231228,185900,464386280,2230,2230,2230,2230,0
20231228,185800,464386280,2230,2230,2230,2230,0
20231228,185700,464386280,2230,2230,2230,2230,0
20231228,185600,464386280,2230,2230,2230,2230,0
20231228,185500,464386280,2230,2230,2230,2230,0
20231228,185400,464386280,2230,2230,2230,2230,0
20231228,185300,464386280,2230,2230,2230,2230,0
20231228,185200,464386280,2230,2230,2230,2230,0
20231228,185100,464386280,2230,2230,2230,2230,6845
20231228,185000,464386280,2230,2230,2230,2230,0
20231228,184900,464386280,2230,2230,2230,2230,0
20231228,184800,464386280,2230,2230,2230,2230,0
20231228,184700,464386280,2230,2230,2230,2230,0
20231228,184600,464386280,2230,2230,2230,2230,0
20231228,184500,464386280,2230,2230,2230,2230,0
20231228,184400,464386280,2230,2230,2230,2230,0
20231228,184300,464386280,2230,2230,2230,2230,0
20231228,184200,464386280,2230,2230,2230,2230,0
20231228,184100,464386280,2230,2230,2230,2230,0
20231228,184000,464386280,2230,2230,2230,2230,0
20231228,183900,464386280,2230,2230,2230,2230,0
20231228,183800,464386280,2230,2230,2230,2230,0
20231228,183700,464386280,2230,2230,2230,2230,0
20231228,183600,464386280,2230,2230,2230,2230,0
20231228,183500,464386280,2230,2230,2230,2230,0
20231228,183400,464386280,2230,2230,2230,2230,0
20231228,183300,464386280,2230,2230,2230,2230,0
20231228,183200,464386280,2230,2230,2230,2230,0
20231228,183100,464386280,2230,2230,2230,2230,0
20231228,183000,464386280,2230,2230,2230,2230,0
20231228,182900,464386280,2230,2230,2230,2230,0
20231228,182800,464386280,2230,2230,2230,2230,0
20231228,182700,464386280,2230,2230,2230,2230,0
20231228,182600,464386280,2230,2230,2230,2230,0
20231228,182500,464386280,2230,2230,2230,2230,0
20231228,182400,464386280,2230,2230,2230,2230,0
20231228,182300,464386280,2230,2230,2230,2230,0
20231228,182200,464386280,2230,2230,2230,2230,0
20231228,182100,464386280,2230,2230,2230,2230,6845
20231228,182000,464386280,2230,2230,2230,2230,0
20231228,181900,464386280,2230,2230,2230,2230,0
20231228,181800,464386280,2230,2230,2230,2230,0
20231228,181700,464386280,2230,2230,2230,2230,0
20231228,181600,464386280,2230,2230,2230,2230,0
20231228,181500,464386280,2230,2230,2230,2230,0
20231228,181400,464386280,2230,2230,2230,2230,0
20231228,181300,464386280,2230,2230,2230,2230,0
20231228,181200,464386280,2230,2230,2230,2230,0
20231228,181100,464386280,2230,2230,2230,2230,0
20231228,181000,464386280,2230,2230,2230,2230,0
20231228,180900,464386280,2230,2230,2230,2230,0
20231228,180800,464386280,2230,2230,2230,2230,0
20231228,180700,464386280,2230,2230,2230,2230,0
20231228,180600,464386280,2230,2230,2230,2230,0
20231228,180500,464386280,2230,2230,2230,2230,0
20231228,180400,464386280,2230,2230,2230,2230,0
20231228,180300,464386280,2230,2230,2230,2230,0
20231228,180200,464386280,2230,2230,2230,2230,0
20231228,180100,464386280,2230,2230,2230,2230,0
20231228,180000,464386280,2230,2230,2230,2230,0
20231228,175900,464386280,2230,2230,2230,2230,0
20231228,175800,464386280,2230,2230,2230,2230,0
20231228,175700,464386280,2230,2230,2230,2230,0
20231228,175600,464386280,2230,2230,2230,2230,0
20231228,175500,464386280,2230,2230,2230,2230,0
20231228,175400,464386280,2230,2230,2230,2230,0
20231228,175300,464386280,2230,2230,2230,2230,0
20231228,175200,464386280,2230,2230,2230,2230,0
20231228,175100,464386280,2230,2230,2230,2230,6845
20231228,175000,464386280,2230,2230,2230,2230,0
20231228,174900,464386280,2230,2230,2230,2230,0
20231228,174800,464386280,2230,2230,2230,2230,0
20231228,174700,464386280,2230,2230,2230,2230,0
20231228,174600,464386280,2230,2230,2230,2230,0
20231228,174500,464386280,2230,2230,2230,2230,0
20231228,174400,464386280,2230,2230,2230,2230,0
20231228,174300,464386280,2230,2230,2230,2230,0
20231228,174200,464386280,2230,2230,2230,2230,0
20231228,174100,464386280,2230,2230,2230,2230,0
20231228,174000,464386280,2230,2230,2230,2230,0
20231228,173900,464386280,2230,2230,2230,2230,0
20231228,173800,464386280,2230,2230,2230,2230,0
20231228,173700,464386280,2230,2230,2230,2230,0
20231228,173600,464386280,2230,2230,2230,2230,0
20231228,173500,464386280,2230,2230,2230,2230,0
20231228,173400,464386280,2230,2230,2230,2230,0
20231228,173300,464386280,2230,2230,2230,2230,0
20231228,173200,464386280,2230,2230,2230,2230,0
20231228,173100,464386280,2230,2230,2230,2230,0
20231228,173000,464386280,2230,2230,2230,2230,0
20231228,172900,464386280,2230,2230,2230,2230,0
20231228,172800,464386280,2230,2230,2230,2230,0
20231228,172700,464386280,2230,2230,2230,2230,0
20231228,172600,464386280,2230,2230,2230,2230,0
20231228,172500,464386280,2230,2230,2230,2230,0
20231228,172400,464386280,2230,2230,2230,2230,0
20231228,172300,464386280,2230,2230,2230,2230,0
20231228,172200,464386280,2230,2230,2230,2230,0
20231228,172100,464386280,2230,2230,2230,2230,6845
20231228,172000,464386280,2230,2230,2230,2230,0
20231228,171900,464386280,2230,2230,2230,2230,0
20231228,171800,464386280,2230,2230,2230,2230,0
20231228,171700,464386280,2230,2230,2230,2230,0
20231228,171600,464386280,2230,2230,2230,2230,0
20231228,171500,464386280,2230,2230,2230,2230,0
20231228,171400,464386280,2230,2230,2230,2230,0
20231228,171300,464386280,2230,2230,2230,2230,0
20231228,171200,464386280,2230,2230,2230,2230,0
20231228,171100,464386280,2230,2230,2230,2230,0
20231228,171000,464386280,2230,2230,2230,2230,0
20231228,170900,464386280,2230,2230,2230,2230,0
20231228,170800,464386280,2230,2230,2230,2230,0
20231228,170700,464386280,2230,2230,2230,2230,0
20231228,170600,464386280,2230,2230,2230,2230,0
20231228,170500,464386280,2230,2230,2230,2230,0
20231228,170400,464386280,2230,2230,2230,2230,0
20231228,170300,464386280,2230,2230,2230,2230,0
20231228,170200,464386280,2230,2230,2230,2230,0
20231228,170100,464386280,2230,2230,2230,2230,0
20231228,170000,464386280,2230,2230,2230,2230,0
20231228,165900,464386280,2230,2230,2230,2230,0
20231228,165800,464386280,2230,2230,2230,2230,0
20231228,165700,464386280,2230,2230,2230,2230,0
20231228,165600,464386280,2230,2230,2230,2230,0
20231228,165500,464386280,2230,2230,2230,2230,0
20231228,165400,464386280,2230,2230,2230,2230,0
20231228,165300,464386280,2230,2230,2230,2230,0
20231228,165200,464386280,2230,2230,2230,2230,0
20231228,165100,464386280,2230,2230,2230,2230,6845
20231228,165000,464386280,2230,2230,2230,2230,0
20231228,164900,464386280,2230,2230,2230,2230,0
20231228,164800,464386280,2230,2230,2230,2230,0
20231228,164700,464386280,2230,2230,2230,2230,0
20231228,164600,464386280,2230,2230,2230,2230,0
20231228,164500,464386280,2230,2230,2230,2230,0
20231228,164400,464386280,2230,2230,2230,2230,0
20231228,164300,464386280,2230,2230,2230,2230,0
20231228,164200,464386280,2230,2230,2230,2230,0
20231228,164100,464386280,2230,2230,2230,2230,0
20231228,164000,464386280,2230,2230,2230,2230,0
20231228,163900,464386280,2230,2230,2230,2230,0
20231228,163800,464386280,2230,2230,2230,2230,0
20231228,163700,464386280,2230,2230,2230,2230,0
20231228,163600,464386280,2230,2230,2230,2230,0
20231228,163500,464386280,2230,2230,2230,2230,0
20231228,163400,464386280,2230,2230,2230,2230,0
20231228,163300,464386280,2230,2230,2230,2230,0
20231228,163200,464386280,2230,2230,2230,2230,0
20231228,163100,464386280,2230,2230,2230,2230,0
20231228,163000,464386280,2230,2230,2230,2230,0
20231228,162900,464386280,2230,2230,2230,2230,0
20231228,162800,464386280,2230,2230,2230,2230,0
20231228,162700,464386280,2230,2230,2230,2230,0
20231228,162600,464386280,2230,2230,2230,2230,0
20231228,162500,464386280,2230,2230,2230,2230,0
20231228,162400,464386280,2230,2230,2230,2230,0
20231228,162300,464386280,2230,2230,2230,2230,0
20231228,162200,464386280,2230,2230,2230,2230,0
20231228,162100,464386280,2230,2230,2230,2230,6845
20231228,162000,464386280,2230,2230,2230,2230,0
20231228,161900,464386280,2230,2230,2230,2230,0
20231228,161800,464386280,2230,2230,2230,2230,0
20231228,161700,464386280,2230,2230,2230,2230,0
20231228,161600,464386280,2230,2230,2230,2230,0
20231228,161500,464386280,2230,2230,2230,2230,0
20231228,161400,464386280,2230,2230,2230,2230,0
20231228,161300,464386280,2230,2230,2230,2230,0
20231228,161200,464386280,2230,2230,2230,2230,0
20231228,161100,464386280,2230,2230,2230,2230,0
20231228,161000,464386280,2230,2230,2230,2230,0
20231228,160900,464386280,2230,2230,2230,2230,0
20231228,160800,464386280,2230,2230,2230,2230,0
20231228,160700,464386280,2230,2230,2230,2230,0
20231228,160600,464386280,2230,2230,2230,2230,0
20231228,160500,464386280,2230,2230,2230,2230,0
20231228,160400,464386280,2230,2230,2230,2230,0
20231228,160300,464386280,2230,2230,2230,2230,0
20231228,160200,464386280,2230,2230,2230,2230,0
20231228,160100,464386280,2230,2230,2230,2230,0
20231228,160000,464386280,2230,2230,2230,2230,0
20231228,155900,464386280,2230,2230,2230,2230,0
20231228,155800,464386280,2230,2230,2230,2230,0
20231228,155700,464386280,2230,2230,2230,2230,0
20231228,155600,464386280,2230,2230,2230,2230,0
20231228,155500,464386280,2230,2230,2230,2230,0
20231228,155400,464386280,2230,2230,2230,2230,0
20231228,155300,464386280,2230,2230,2230,2230,0
20231228,155200,464386280,2230,2230,2230,2230,0
20231228,155100,464386280,2230,2230,2230,2230,6845
20231228,155000,464386280,2230,2230,2230,2230,0
20231228,154900,464386280,2230,2230,2230,2230,0
20231228,154800,464386280,2230,2230,2230,2230,0
20231228,154700,464386280,2230,2230,2230,2230,0
20231228,154600,464386280,2230,2230,2230,2230,0
20231228,154500,464386280,2230,2230,2230,2230,0
20231228,154400,464386280,2230,2230,2230,2230,0
20231228,154300,464386280,2230,2230,2230,2230,0
20231228,154200,464386280,2230,2230,2230,2230,0
20231228,154100,464386280,2230,2230,2230,2230,0
20231228,154000,464386280,2230,2230,2230,2230,0
20231228,153900,464386280,2230,2230,2230,2230,0
20231228,153800,464386280,2230,2230,2230,2230,0
20231228,153700,464386280,2230,2230,2230,2230,0
20231228,153600,464386280,2230,2230,2230,2230,0
20231228,153500,464386280,2230,2230,2230,2230,0
20231228,153400,464386280,2230,2230,2230,2230,0
20231228,153300,464386280,2230,2230,2230,2230,0
20231228,153200,464386280,2230,2230,2230,2230,0
20231228,153100,464386280,2230,2230,2230,2230,0
20231228,153000,464386280,2230,2230,2230,2230,6845
20231228,152900,449121930,2230,2230,2230,2230,0
20231228,152800,449121930,2230,2230,2230,2230,0
20231228,152700,449121930,2230,2230,2230,2230,0
20231228,152600,449121930,2230,2230,2230,2230,0
20231228,152500,449121930,2230,2230,2230,2230,0
20231228,152400,449121930,2230,2230,2230,2230,0
20231228,152300,449121930,2230,2230,2230,2230,0
20231228,152200,449121930,2230,2230,2230,2230,0
20231228,152100,449121930,2230,2230,2230,2230,0
20231228,152000,449121930,2230,2230,2230,2230,0
20231228,151900,449121930,2230,2225,2230,2225,700
20231228,151800,447563930,2225,2230,2230,2225,383
20231228,151700,446710315,2230,2230,2230,2230,0
20231228,151600,446710315,2230,2230,2230,2230,0
20231228,151500,446710315,2230,2230,2230,2230,0
20231228,151400,446710315,2230,2230,2230,2230,0
20231228,151300,446710315,2230,2230,2230,2230,0
20231228,151200,446710315,2230,2230,2230,2230,4
20231228,151100,446701395,2230,2230,2230,2230,1050
20231228,151000,444359895,2225,2230,2230,2225,215
20231228,150900,443881250,2250,2245,2250,2245,500
20231228,150800,442756715,2250,2250,2250,2250,0
20231228,150700,442756715,2250,2235,2250,2235,1000
20231228,150600,440514660,2230,2230,2230,2230,0
20231228,150500,440514660,2230,2230,2230,2230,0
20231228,150400,440514660,2230,2230,2230,2230,22
20231228,150300,440465600,2230,2230,2230,2230,986
20231228,150200,438266820,2235,2235,2235,2235,0
20231228,150100,438266820,2235,2235,2235,2235,98
20231228,150000,438047790,2225,2235,2235,2225,4
20231228,145900,438038860,2230,2230,2230,2230,208
20231228,145800,437575020,2225,2225,2225,2225,0
20231228,145700,437575020,2225,2225,2225,2225,746
20231228,145600,435915170,2230,2230,2230,2230,0
20231228,145500,435915170,2230,2230,2230,2230,0
20231228,145400,435915170,2230,2230,2230,2230,0
20231228,145300,435915170,2230,2230,2230,2230,0
20231228,145200,435915170,2230,2230,2230,2230,0
20231228,145100,435915170,2230,2230,2230,2230,0
20231228,145000,435915170,2230,2230,2230,2230,0
20231228,144900,435915170,2230,2230,2230,2230,1
20231228,144800,435912940,2230,2230,2230,2230,99
20231228,144700,435692170,2230,2230,2230,2230,41
20231228,144600,435600740,2230,2230,2230,2230,0
20231228,144500,435600740,2230,2230,2230,2230,0
20231228,144400,435600740,2230,2230,2230,2230,0
20231228,144300,435600740,2230,2230,2230,2230,0
20231228,144200,435600740,2230,2230,2230,2230,546
20231228,144100,434383160,2230,2230,2230,2230,0
20231228,144000,434383160,2230,2230,2230,2230,300
20231228,143900,433714160,2230,2230,2230,2230,8
20231228,143800,433696320,2230,2230,2230,2230,200
20231228,143700,433250320,2235,2235,2235,2235,0
20231228,143600,433250320,2235,2235,2235,2235,0
20231228,143500,433250320,2235,2235,2235,2235,1
20231228,143400,433248085,2230,2230,2230,2230,0
20231228,143300,433248085,2230,2230,2230,2230,674
20231228,143200,431745065,2230,2230,2230,2230,0
20231228,143100,431745065,2230,2230,2230,2230,1455
20231228,143000,428500415,2235,2235,2235,2235,0
20231228,142900,428500415,2235,2235,2235,2235,22
20231228,142800,428451245,2235,2230,2235,2230,1141
20231228,142700,425906710,2220,2220,2220,2220,0
20231228,142600,425906710,2220,2220,2220,2220,0
20231228,142500,425906710,2220,2220,2220,2220,0
20231228,142400,425906710,2220,2220,2220,2220,0
20231228,142300,425906710,2220,2220,2220,2220,0
20231228,142200,425906710,2220,2220,2220,2220,0
20231228,142100,425906710,2220,2220,2220,2220,0
20231228,142000,425906710,2220,2220,2220,2220,81
20231228,141900,425726890,2210,2210,2210,2210,216
20231228,141800,425249530,2215,2215,2215,2215,1742
20231228,141700,421391000,2215,2215,2215,2215,0
20231228,141600,421391000,2215,2215,2215,2215,0
20231228,141500,421391000,2215,2215,2215,2215,600
20231228,141400,420062000,2215,2215,2215,2215,100
20231228,141300,419840500,2220,2220,2220,2220,510
20231228,141200,418708300,2220,2220,2220,2220,1000
20231228,141100,416488300,2225,2225,2225,2225,0
20231228,141000,416488300,2225,2225,2225,2225,0
20231228,140900,416488300,2225,2225,2225,2225,0
20231228,140800,416488300,2225,2225,2225,2225,0
20231228,140700,416488300,2225,2225,2225,2225,0
20231228,140600,416488300,2225,2225,2225,2225,474
20231228,140500,415433650,2215,2215,2215,2215,0
20231228,140400,415433650,2215,2215,2215,2215,0
20231228,140300,415433650,2215,2225,2225,2215,69
20231228,140200,415280470,2230,2230,2230,2230,3
20231228,140100,415273780,2230,2230,2230,2230,0
20231228,140000,415273780,2230,2230,2230,2230,0
20231228,135900,415273780,2230,2230,2230,2230,21
20231228,135800,415226950,2235,2235,2235,2235,98
20231228,135700,415007920,2235,2235,2235,2235,5
20231228,135600,414996745,2235,2235,2235,2235,19
20231228,135500,414954280,2240,2240,2240,2240,3
20231228,135400,414947560,2240,2240,2240,2240,0
20231228,135300,414947560,2240,2240,2240,2240,2
20231228,135200,414943080,2240,2240,2240,2240,0
20231228,135100,414943080,2240,2240,2240,2240,0
20231228,135000,414943080,2240,2240,2240,2240,0
20231228,134900,414943080,2240,2240,2240,2240,50
20231228,134800,414831080,2240,2240,2240,2240,6
20231228,134700,414817640,2240,2240,2240,2240,0
20231228,134600,414817640,2240,2215,2240,2215,1838
20231228,134500,410745425,2220,2235,2250,2220,2740
20231228,134400,404651720,2235,2240,2245,2235,2559
20231228,134300,398927220,2250,2250,2250,2250,60
20231228,134200,398792220,2250,2250,2250,2250,55
20231228,134100,398668470,2250,2250,2250,2250,0
20231228,134000,398668470,2250,2250,2250,2250,0
20231228,133900,398668470,2250,2250,2250,2250,400
20231228,133800,397768470,2250,2250,2250,2250,0
20231228,133700,397768470,2250,2250,2250,2250,0
20231228,133600,397768470,2250,2250,2250,2250,0
20231228,133500,397768470,2250,2265,2265,2250,1540
20231228,133400,394302870,2265,2265,2265,2265,0
20231228,133300,394302870,2265,2260,2265,2260,17
20231228,133200,394264375,2265,2265,2265,2265,0
20231228,133100,394264375,2265,2265,2265,2265,0
20231228,133000,394264375,2265,2265,2265,2265,0
20231228,132900,394264375,2265,2265,2265,2265,0
20231228,132800,394264375,2265,2265,2265,2265,0
20231228,132700,394264375,2265,2265,2265,2265,0
20231228,132600,394264375,2265,2255,2265,2255,2
20231228,132500,394259855,2250,2250,2250,2250,0
20231228,132400,394259855,2250,2250,2250,2250,0
20231228,132300,394259855,2250,2250,2250,2250,0
20231228,132200,394259855,2250,2250,2250,2250,0
20231228,132100,394259855,2250,2250,2250,2250,1008
20231228,132000,391991855,2250,2250,2250,2250,320
20231228,131900,391271855,2255,2255,2255,2255,5
20231228,131800,391260580,2255,2255,2255,2255,0
20231228,131700,391260580,2255,2255,2255,2255,0
20231228,131600,391260580,2255,2255,2255,2255,0
20231228,131500,391260580,2255,2255,2255,2255,0
20231228,131400,391260580,2255,2265,2265,2250,6874
20231228,131300,375753520,2270,2270,2270,2270,1579
20231228,131200,372169190,2275,2275,2275,2275,1
20231228,131100,372166915,2270,2270,2270,2270,0
20231228,131000,372166915,2270,2270,2270,2270,20
20231228,130900,372121515,2270,2275,2275,2270,20
20231228,130800,372076110,2270,2270,2270,2270,100
20231228,130700,371849110,2275,2275,2275,2275,0
20231228,130600,371849110,2275,2275,2275,2275,200
20231228,130500,371394110,2275,2275,2275,2275,0
20231228,130400,371394110,2275,2275,2275,2275,0
20231228,130300,371394110,2275,2275,2275,2275,0
20231228,130200,371394110,2275,2275,2275,2275,0
20231228,130100,371394110,2275,2275,2275,2275,0
20231228,130000,371394110,2275,2275,2275,2275,0
20231228,125900,371394110,2275,2275,2275,2275,0
20231228,125800,371394110,2275,2275,2275,2275,0
20231228,125700,371394110,2275,2275,2275,2275,0
20231228,125600,371394110,2275,2275,2275,2275,0
20231228,125500,371394110,2275,2275,2275,2275,1
20231228,125400,371391835,2270,2270,2270,2270,0
20231228,125300,371391835,2270,2270,2270,2270,1195
20231228,125200,368679185,2280,2280,2280,2280,0
20231228,125100,368679185,2280,2280,2280,2280,0
20231228,125000,368679185,2280,2280,2280,2280,0
20231228,124900,368679185,2280,2280,2280,2280,0
20231228,124800,368679185,2280,2280,2280,2280,0
20231228,124700,368679185,2280,2280,2280,2280,1
20231228,124600,368676905,2275,2275,2275,2275,295
20231228,124500,368005780,2275,2275,2275,2275,10
20231228,124400,367983030,2275,2275,2275,2275,1234
20231228,124300,365175680,2275,2275,2275,2275,966
20231228,124200,362978030,2275,2265,2275,2265,525
20231228,124100,361783770,2265,2265,2265,2265,30
20231228,124000,361715820,2265,2265,2265,2265,0
20231228,123900,361715820,2265,2265,2265,2265,2
20231228,123800,361711290,2265,2265,2265,2265,10
20231228,123700,361688640,2275,2270,2275,2270,372
20231228,123600,360844100,2275,2275,2275,2275,1
20231228,123500,360841825,2275,2275,2275,2275,0
20231228,123400,360841825,2275,2275,2275,2275,0
20231228,123300,360841825,2275,2275,2275,2275,0
20231228,123200,360841825,2275,2275,2275,2275,30
20231228,123100,360773575,2275,2275,2275,2275,16
20231228,123000,360737175,2275,2275,2275,2275,1240
20231228,122900,357916175,2275,2275,2275,2275,50
20231228,122800,357802425,2275,2275,2275,2275,1000
20231228,122700,355527425,2290,2290,2290,2290,0
20231228,122600,355527425,2290,2290,2290,2290,0
20231228,122500,355527425,2290,2295,2295,2290,936
20231228,122400,353383965,2295,2300,2300,2290,949
20231228,122300,351206045,2295,2285,2295,2280,1864
20231228,122200,346934770,2285,2285,2285,2285,133
20231228,122100,346630865,2285,2270,2285,2270,5023
20231228,122000,335179715,2270,2255,2280,2255,10997
20231228,121900,310264015,2250,2250,2250,2250,18
20231228,121800,310223515,2250,2250,2250,2250,4999
20231228,121700,298975765,2240,2240,2240,2240,0
20231228,121600,298975765,2240,2235,2240,2235,4999
20231228,121500,287779950,2215,2215,2215,2215,20
20231228,121400,287735650,2215,2215,2215,2215,0
20231228,121300,287735650,2215,2215,2215,2215,0
20231228,121200,287735650,2215,2215,2215,2215,0
20231228,121100,287735650,2215,2215,2215,2215,1685
20231228,121000,284003375,2215,2215,2215,2215,0
20231228,120900,284003375,2215,2215,2215,2215,0
20231228,120800,284003375,2215,2220,2220,2215,500
20231228,120700,282894925,2220,2220,2220,2220,0
20231228,120600,282894925,2220,2220,2220,2220,0
20231228,120500,282894925,2220,2220,2220,2220,9
20231228,120400,282874945,2220,2220,2220,2220,0
20231228,120300,282874945,2220,2220,2220,2220,0
20231228,120200,282874945,2220,2220,2220,2220,1
20231228,120100,282872725,2235,2235,2235,2235,0
20231228,120000,282872725,2235,2235,2235,2235,0
20231228,115900,282872725,2235,2235,2235,2235,0
20231228,115800,282872725,2235,2235,2235,2235,200
20231228,115700,282425725,2230,2230,2230,2230,0
20231228,115600,282425725,2230,2230,2230,2230,0
20231228,115500,282425725,2230,2230,2230,2230,0
20231228,115400,282425725,2230,2220,2230,2220,103
20231228,115300,282196565,2220,2225,2225,2220,1947
20231228,115200,277873335,2225,2225,2225,2225,0
20231228,115100,277873335,2225,2225,2225,2225,0
20231228,115000,277873335,2225,2225,2225,2225,0
20231228,114900,277873335,2225,2225,2225,2225,0
20231228,114800,277873335,2225,2225,2225,2225,2646
20231228,114700,271985985,2230,2230,2230,2230,1
20231228,114600,271983755,2230,2230,2230,2230,0
20231228,114500,271983755,2230,2230,2230,2230,0
20231228,114400,271983755,2230,2230,2230,2230,0
20231228,114300,271983755,2230,2230,2230,2230,0
20231228,114200,271983755,2230,2230,2230,2230,0
20231228,114100,271983755,2230,2230,2230,2230,1323
20231228,114000,269033465,2240,2240,2240,2240,1
20231228,113900,269031225,2230,2230,2230,2230,0
20231228,113800,269031225,2230,2230,2230,2230,0
20231228,113700,269031225,2230,2230,2230,2230,700
20231228,113600,267470225,2230,2230,2230,2230,0
20231228,113500,267470225,2230,2230,2230,2230,0
20231228,113400,267470225,2230,2230,2230,2230,80
20231228,113300,267291825,2240,2240,2240,2240,0
20231228,113200,267291825,2240,2240,2240,2240,0
20231228,113100,267291825,2240,2240,2240,2240,0
20231228,113000,267291825,2240,2240,2240,2240,0
20231228,112900,267291825,2240,2240,2240,2240,0
20231228,112800,267291825,2240,2240,2240,2240,500
20231228,112700,266171825,2240,2240,2240,2240,1000
20231228,112600,263931825,2230,2230,2230,2230,216
20231228,112500,263450145,2230,2230,2230,2230,0
20231228,112400,263450145,2230,2230,2230,2230,36
20231228,112300,263369865,2230,2230,2230,2230,467
20231228,112200,262328455,2240,2240,2240,2240,0
20231228,112100,262328455,2240,2240,2240,2240,0
20231228,112000,262328455,2240,2240,2240,2240,801
20231228,111900,260534215,2240,2240,2240,2240,57
20231228,111800,260406535,2240,2240,2240,2240,1
20231228,111700,260404295,2240,2230,2240,2230,100
20231228,111600,260180315,2245,2245,2245,2245,0
20231228,111500,260180315,2245,2245,2245,2245,0
20231228,111400,260180315,2245,2245,2245,2245,0
20231228,111300,260180315,2245,2245,2245,2245,98
20231228,111200,259960305,2245,2225,2245,2225,1273
20231228,111100,257122525,2225,2220,2225,2220,600
20231228,111000,255789965,2210,2220,2220,2210,2124
20231228,110900,251078185,2220,2220,2220,2220,420
20231228,110800,250145785,2220,2220,2220,2220,147
20231228,110700,249819445,2220,2220,2220,2220,0
20231228,110600,249819445,2220,2220,2220,2220,0
20231228,110500,249819445,2220,2230,2230,2220,3560
20231228,110400,241901495,2230,2230,2230,2230,0
20231228,110300,241901495,2230,2230,2230,2230,1
20231228,110200,241899265,2225,2225,2225,2225,0
20231228,110100,241899265,2225,2225,2225,2225,0
20231228,110000,241899265,2225,2230,2230,2225,450
20231228,105900,240898010,2230,2230,2230,2230,151
20231228,105800,240561280,2230,2230,2230,2230,1849
20231228,105700,236438010,2235,2235,2235,2235,0
20231228,105600,236438010,2235,2235,2235,2235,0
20231228,105500,236438010,2235,2235,2235,2235,1326
20231228,105400,233474400,2235,2235,2235,2235,0
20231228,105300,233474400,2235,2235,2235,2235,501
20231228,105200,232354665,2240,2240,2240,2240,0
20231228,105100,232354665,2240,2240,2240,2240,100
20231228,105000,232130665,2240,2240,2240,2240,0
20231228,104900,232130665,2240,2240,2240,2240,0
20231228,104800,232130665,2240,2240,2240,2240,0
20231228,104700,232130665,2240,2240,2240,2240,85
20231228,104600,231940265,2240,2240,2240,2240,25
20231228,104500,231884265,2235,2235,2235,2235,0
20231228,104400,231884265,2235,2240,2240,2235,165
20231228,104300,231514915,2240,2235,2240,2235,116
20231228,104200,231255650,2240,2240,2240,2240,0
20231228,104100,231255650,2240,2240,2240,2240,0
20231228,104000,231255650,2240,2240,2240,2240,0
20231228,103900,231255650,2240,2240,2240,2240,65
20231228,103800,231110050,2240,2240,2240,2240,150
20231228,103700,230774050,2240,2240,2240,2240,913
20231228,103600,228728930,2240,2240,2240,2240,2950
20231228,103500,222120930,2240,2240,2240,2240,50
20231228,103400,222008930,2240,2240,2240,2240,3000
20231228,103300,215288930,2240,2240,2240,2240,0
20231228,103200,215288930,2240,2240,2240,2240,0
20231228,103100,215288930,2240,2235,2240,2235,3076
20231228,103000,208408870,2230,2230,2230,2230,0
20231228,102900,208408870,2230,2230,2230,2230,0
20231228,102800,208408870,2230,2230,2230,2230,670
20231228,102700,206914770,2230,2230,2230,2230,1000
20231228,102600,204684770,2230,2230,2230,2230,0
20231228,102500,204684770,2230,2220,2230,2220,361
20231228,102400,203882850,2220,2220,2220,2220,0
20231228,102300,203882850,2220,2220,2220,2220,50
20231228,102200,203771850,2225,2220,2225,2220,639
20231228,102100,202350855,2210,2210,2210,2210,100
20231228,102000,202129855,2220,2220,2220,2220,8
20231228,101900,202112095,2200,2200,2200,2200,0
20231228,101800,202112095,2200,2200,2200,2200,0
20231228,101700,202112095,2200,2200,2200,2200,0
20231228,101600,202112095,2200,2200,2200,2200,0
20231228,101500,202112095,2200,2200,2200,2200,0
20231228,101400,202112095,2200,2200,2200,2200,0
20231228,101300,202112095,2200,2200,2200,2200,0
20231228,101200,202112095,2200,2200,2200,2200,311
20231228,101100,201427895,2200,2200,2200,2200,0
20231228,101000,201427895,2200,2200,2200,2200,0
20231228,100900,201427895,2200,2200,2200,2200,0
20231228,100800,201427895,2200,2200,2200,2200,0
20231228,100700,201427895,2200,2215,2225,2200,653
20231228,100600,199978725,2220,2200,2220,2200,3604
20231228,100500,192038810,2210,2210,2210,2210,1131
20231228,100400,189539300,2210,2210,2210,2210,0
20231228,100300,189539300,2210,2210,2210,2210,2193
20231228,100200,184692770,2210,2200,2210,2200,889
20231228,100100,182728900,2200,2200,2200,2200,35
20231228,100000,182651900,2195,2195,2195,2195,0
20231228,095900,182651900,2195,2195,2195,2195,0
20231228,095800,182651900,2195,2195,2195,2195,178
20231228,095700,182261190,2195,2195,2195,2195,302
20231228,095600,181598300,2200,2185,2200,2185,356
20231228,095500,180820425,2185,2185,2185,2185,1266
20231228,095400,178054215,2180,2180,2180,2180,50
20231228,095300,177945215,2185,2185,2185,2185,734
20231228,095200,176341425,2185,2185,2185,2185,1
20231228,095100,176339240,2185,2185,2185,2185,0
20231228,095000,176339240,2185,2185,2185,2185,0
20231228,094900,176339240,2185,2185,2185,2180,1600
20231228,094800,172848240,2185,2185,2185,2185,697
20231228,094700,171325295,2185,2195,2195,2185,8265
20231228,094600,153242240,2195,2195,2195,2195,250
20231228,094500,152693490,2195,2200,2200,2195,2422
20231228,094400,147373865,2200,2210,2210,2200,1377
20231228,094300,144344165,2210,2200,2210,2200,327
20231228,094200,143621505,2210,2210,2210,2210,8
20231228,094100,143603825,2210,2210,2210,2210,13
20231228,094000,143575095,2210,2210,2210,2210,178
20231228,093900,143181715,2215,2200,2220,2200,218
20231228,093800,142700270,2200,2195,2200,2190,3325
20231228,093700,135390545,2195,2175,2195,2175,1301
20231228,093600,132553600,2170,2180,2180,2170,5092
20231228,093500,121478000,2180,2180,2180,2180,1615
20231228,093400,117957300,2170,2175,2180,2170,2182
20231228,093300,113217905,2180,2180,2180,2180,1846
20231228,093200,109193625,2175,2185,2185,2175,5966
20231228,093100,96181575,2190,2200,2200,2190,6132
20231228,093000,82738785,2200,2210,2210,2200,7134
20231228,092900,67019430,2215,2215,2215,2215,1
20231228,092800,67017215,2220,2215,2220,2215,550
20231228,092700,65798715,2215,2215,2215,2215,0
20231228,092600,65798715,2215,2215,2215,2215,1560
20231228,092500,62343315,2215,2220,2225,2215,128
20231228,092400,62059665,2220,2220,2220,2220,0
20231228,092300,62059665,2220,2220,2220,2220,0
20231228,092200,62059665,2220,2220,2220,2220,311
20231228,092100,61369245,2220,2220,2220,2220,0
20231228,092000,61369245,2220,2220,2220,2220,1
20231228,091900,61367025,2220,2220,2220,2220,12
20231228,091800,61340385,2220,2220,2220,2220,203
20231228,091700,60889725,2220,2220,2220,2220,10
20231228,091600,60867525,2220,2220,2220,2220,25
20231228,091500,60812025,2210,2210,2210,2210,6
20231228,091400,60798765,2215,2205,2215,2205,4260
20231228,091300,51385450,2205,2205,2205,2205,1410
20231228,091200,48276400,2210,2210,2210,2210,201
20231228,091100,47832190,2215,2215,2215,2215,919
20231228,091000,45796605,2220,2225,2225,2220,656
20231228,090900,44339040,2225,2225,2225,2225,0
20231228,090800,44339040,2225,2225,2225,2225,1
20231228,090700,44336815,2220,2210,2220,2210,4617
20231228,090600,34108255,2215,2215,2215,2215,220
20231228,090500,33620955,2215,2215,2215,2215,55
20231228,090400,33499130,2215,2210,2215,2200,121
20231228,090300,33231580,2210,2215,2215,2190,252
20231228,090200,32678365,2215,2190,2215,2190,4428
20231228,090100,22980670,2195,2225,2225,2195,7192
20231228,090000,7110015,2225,2235,2235,2225,3185