KissMeData/123750/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,201800,115446825,3375,3375,3375,3375,483
20231228,201700,115446825,3375,3375,3375,3375,0
20231228,201600,115446825,3375,3375,3375,3375,0
20231228,201500,115446825,3375,3375,3375,3375,0
20231228,201400,115446825,3375,3375,3375,3375,0
20231228,201300,115446825,3375,3375,3375,3375,0
20231228,201200,115446825,3375,3375,3375,3375,0
20231228,201100,115446825,3375,3375,3375,3375,0
20231228,201000,115446825,3375,3375,3375,3375,0
20231228,200900,115446825,3375,3375,3375,3375,0
20231228,200800,115446825,3375,3375,3375,3375,0
20231228,200700,115446825,3375,3375,3375,3375,0
20231228,200600,115446825,3375,3375,3375,3375,0
20231228,200500,115446825,3375,3375,3375,3375,0
20231228,200400,115446825,3375,3375,3375,3375,0
20231228,200300,115446825,3375,3375,3375,3375,0
20231228,200200,115446825,3375,3375,3375,3375,0
20231228,200100,115446825,3375,3375,3375,3375,0
20231228,200000,115446825,3375,3375,3375,3375,0
20231228,195900,115446825,3375,3375,3375,3375,0
20231228,195800,115446825,3375,3375,3375,3375,0
20231228,195700,115446825,3375,3375,3375,3375,0
20231228,195600,115446825,3375,3375,3375,3375,0
20231228,195500,115446825,3375,3375,3375,3375,0
20231228,195400,115446825,3375,3375,3375,3375,0
20231228,195300,115446825,3375,3375,3375,3375,0
20231228,195200,115446825,3375,3375,3375,3375,0
20231228,195100,115446825,3375,3375,3375,3375,0
20231228,195000,115446825,3375,3375,3375,3375,0
20231228,194900,115446825,3375,3375,3375,3375,0
20231228,194800,115446825,3375,3375,3375,3375,483
20231228,194700,115446825,3375,3375,3375,3375,0
20231228,194600,115446825,3375,3375,3375,3375,0
20231228,194500,115446825,3375,3375,3375,3375,0
20231228,194400,115446825,3375,3375,3375,3375,0
20231228,194300,115446825,3375,3375,3375,3375,0
20231228,194200,115446825,3375,3375,3375,3375,0
20231228,194100,115446825,3375,3375,3375,3375,0
20231228,194000,115446825,3375,3375,3375,3375,0
20231228,193900,115446825,3375,3375,3375,3375,0
20231228,193800,115446825,3375,3375,3375,3375,0
20231228,193700,115446825,3375,3375,3375,3375,0
20231228,193600,115446825,3375,3375,3375,3375,0
20231228,193500,115446825,3375,3375,3375,3375,0
20231228,193400,115446825,3375,3375,3375,3375,0
20231228,193300,115446825,3375,3375,3375,3375,0
20231228,193200,115446825,3375,3375,3375,3375,0
20231228,193100,115446825,3375,3375,3375,3375,0
20231228,193000,115446825,3375,3375,3375,3375,0
20231228,192900,115446825,3375,3375,3375,3375,0
20231228,192800,115446825,3375,3375,3375,3375,0
20231228,192700,115446825,3375,3375,3375,3375,0
20231228,192600,115446825,3375,3375,3375,3375,0
20231228,192500,115446825,3375,3375,3375,3375,0
20231228,192400,115446825,3375,3375,3375,3375,0
20231228,192300,115446825,3375,3375,3375,3375,0
20231228,192200,115446825,3375,3375,3375,3375,0
20231228,192100,115446825,3375,3375,3375,3375,0
20231228,192000,115446825,3375,3375,3375,3375,0
20231228,191900,115446825,3375,3375,3375,3375,0
20231228,191800,115446825,3375,3375,3375,3375,483
20231228,191700,115446825,3375,3375,3375,3375,0
20231228,191600,115446825,3375,3375,3375,3375,0
20231228,191500,115446825,3375,3375,3375,3375,0
20231228,191400,115446825,3375,3375,3375,3375,0
20231228,191300,115446825,3375,3375,3375,3375,0
20231228,191200,115446825,3375,3375,3375,3375,0
20231228,191100,115446825,3375,3375,3375,3375,0
20231228,191000,115446825,3375,3375,3375,3375,0
20231228,190900,115446825,3375,3375,3375,3375,0
20231228,190800,115446825,3375,3375,3375,3375,0
20231228,190700,115446825,3375,3375,3375,3375,0
20231228,190600,115446825,3375,3375,3375,3375,0
20231228,190500,115446825,3375,3375,3375,3375,0
20231228,190400,115446825,3375,3375,3375,3375,0
20231228,190300,115446825,3375,3375,3375,3375,0
20231228,190200,115446825,3375,3375,3375,3375,0
20231228,190100,115446825,3375,3375,3375,3375,0
20231228,190000,115446825,3375,3375,3375,3375,0
20231228,185900,115446825,3375,3375,3375,3375,0
20231228,185800,115446825,3375,3375,3375,3375,0
20231228,185700,115446825,3375,3375,3375,3375,0
20231228,185600,115446825,3375,3375,3375,3375,0
20231228,185500,115446825,3375,3375,3375,3375,0
20231228,185400,115446825,3375,3375,3375,3375,0
20231228,185300,115446825,3375,3375,3375,3375,0
20231228,185200,115446825,3375,3375,3375,3375,0
20231228,185100,115446825,3375,3375,3375,3375,0
20231228,185000,115446825,3375,3375,3375,3375,0
20231228,184900,115446825,3375,3375,3375,3375,0
20231228,184800,115446825,3375,3375,3375,3375,483
20231228,184700,115446825,3375,3375,3375,3375,0
20231228,184600,115446825,3375,3375,3375,3375,0
20231228,184500,115446825,3375,3375,3375,3375,0
20231228,184400,115446825,3375,3375,3375,3375,0
20231228,184300,115446825,3375,3375,3375,3375,0
20231228,184200,115446825,3375,3375,3375,3375,0
20231228,184100,115446825,3375,3375,3375,3375,0
20231228,184000,115446825,3375,3375,3375,3375,0
20231228,183900,115446825,3375,3375,3375,3375,0
20231228,183800,115446825,3375,3375,3375,3375,0
20231228,183700,115446825,3375,3375,3375,3375,0
20231228,183600,115446825,3375,3375,3375,3375,0
20231228,183500,115446825,3375,3375,3375,3375,0
20231228,183400,115446825,3375,3375,3375,3375,0
20231228,183300,115446825,3375,3375,3375,3375,0
20231228,183200,115446825,3375,3375,3375,3375,0
20231228,183100,115446825,3375,3375,3375,3375,0
20231228,183000,115446825,3375,3375,3375,3375,0
20231228,182900,115446825,3375,3375,3375,3375,0
20231228,182800,115446825,3375,3375,3375,3375,0
20231228,182700,115446825,3375,3375,3375,3375,0
20231228,182600,115446825,3375,3375,3375,3375,0
20231228,182500,115446825,3375,3375,3375,3375,0
20231228,182400,115446825,3375,3375,3375,3375,0
20231228,182300,115446825,3375,3375,3375,3375,0
20231228,182200,115446825,3375,3375,3375,3375,0
20231228,182100,115446825,3375,3375,3375,3375,0
20231228,182000,115446825,3375,3375,3375,3375,0
20231228,181900,115446825,3375,3375,3375,3375,0
20231228,181800,115446825,3375,3375,3375,3375,483
20231228,181700,115446825,3375,3375,3375,3375,0
20231228,181600,115446825,3375,3375,3375,3375,0
20231228,181500,115446825,3375,3375,3375,3375,0
20231228,181400,115446825,3375,3375,3375,3375,0
20231228,181300,115446825,3375,3375,3375,3375,0
20231228,181200,115446825,3375,3375,3375,3375,0
20231228,181100,115446825,3375,3375,3375,3375,0
20231228,181000,115446825,3375,3375,3375,3375,0
20231228,180900,115446825,3375,3375,3375,3375,0
20231228,180800,115446825,3375,3375,3375,3375,0
20231228,180700,115446825,3375,3375,3375,3375,0
20231228,180600,115446825,3375,3375,3375,3375,0
20231228,180500,115446825,3375,3375,3375,3375,0
20231228,180400,115446825,3375,3375,3375,3375,0
20231228,180300,115446825,3375,3375,3375,3375,0
20231228,180200,115446825,3375,3375,3375,3375,0
20231228,180100,115446825,3375,3375,3375,3375,0
20231228,180000,115446825,3375,3375,3375,3375,0
20231228,175900,115446825,3375,3375,3375,3375,0
20231228,175800,115446825,3375,3375,3375,3375,0
20231228,175700,115446825,3375,3375,3375,3375,0
20231228,175600,115446825,3375,3375,3375,3375,0
20231228,175500,115446825,3375,3375,3375,3375,0
20231228,175400,115446825,3375,3375,3375,3375,0
20231228,175300,115446825,3375,3375,3375,3375,0
20231228,175200,115446825,3375,3375,3375,3375,0
20231228,175100,115446825,3375,3375,3375,3375,0
20231228,175000,115446825,3375,3375,3375,3375,0
20231228,174900,115446825,3375,3375,3375,3375,0
20231228,174800,115446825,3375,3375,3375,3375,483
20231228,174700,115446825,3375,3375,3375,3375,0
20231228,174600,115446825,3375,3375,3375,3375,0
20231228,174500,115446825,3375,3375,3375,3375,0
20231228,174400,115446825,3375,3375,3375,3375,0
20231228,174300,115446825,3375,3375,3375,3375,0
20231228,174200,115446825,3375,3375,3375,3375,0
20231228,174100,115446825,3375,3375,3375,3375,0
20231228,174000,115446825,3375,3375,3375,3375,0
20231228,173900,115446825,3375,3375,3375,3375,0
20231228,173800,115446825,3375,3375,3375,3375,0
20231228,173700,115446825,3375,3375,3375,3375,0
20231228,173600,115446825,3375,3375,3375,3375,0
20231228,173500,115446825,3375,3375,3375,3375,0
20231228,173400,115446825,3375,3375,3375,3375,0
20231228,173300,115446825,3375,3375,3375,3375,0
20231228,173200,115446825,3375,3375,3375,3375,0
20231228,173100,115446825,3375,3375,3375,3375,0
20231228,173000,115446825,3375,3375,3375,3375,0
20231228,172900,115446825,3375,3375,3375,3375,0
20231228,172800,115446825,3375,3375,3375,3375,0
20231228,172700,115446825,3375,3375,3375,3375,0
20231228,172600,115446825,3375,3375,3375,3375,0
20231228,172500,115446825,3375,3375,3375,3375,0
20231228,172400,115446825,3375,3375,3375,3375,0
20231228,172300,115446825,3375,3375,3375,3375,0
20231228,172200,115446825,3375,3375,3375,3375,0
20231228,172100,115446825,3375,3375,3375,3375,0
20231228,172000,115446825,3375,3375,3375,3375,0
20231228,171900,115446825,3375,3375,3375,3375,0
20231228,171800,115446825,3375,3375,3375,3375,483
20231228,171700,115446825,3375,3375,3375,3375,0
20231228,171600,115446825,3375,3375,3375,3375,0
20231228,171500,115446825,3375,3375,3375,3375,0
20231228,171400,115446825,3375,3375,3375,3375,0
20231228,171300,115446825,3375,3375,3375,3375,0
20231228,171200,115446825,3375,3375,3375,3375,0
20231228,171100,115446825,3375,3375,3375,3375,0
20231228,171000,115446825,3375,3375,3375,3375,0
20231228,170900,115446825,3375,3375,3375,3375,0
20231228,170800,115446825,3375,3375,3375,3375,0
20231228,170700,115446825,3375,3375,3375,3375,0
20231228,170600,115446825,3375,3375,3375,3375,0
20231228,170500,115446825,3375,3375,3375,3375,0
20231228,170400,115446825,3375,3375,3375,3375,0
20231228,170300,115446825,3375,3375,3375,3375,0
20231228,170200,115446825,3375,3375,3375,3375,0
20231228,170100,115446825,3375,3375,3375,3375,0
20231228,170000,115446825,3375,3375,3375,3375,0
20231228,165900,115446825,3375,3375,3375,3375,0
20231228,165800,115446825,3375,3375,3375,3375,0
20231228,165700,115446825,3375,3375,3375,3375,0
20231228,165600,115446825,3375,3375,3375,3375,0
20231228,165500,115446825,3375,3375,3375,3375,0
20231228,165400,115446825,3375,3375,3375,3375,0
20231228,165300,115446825,3375,3375,3375,3375,0
20231228,165200,115446825,3375,3375,3375,3375,0
20231228,165100,115446825,3375,3375,3375,3375,0
20231228,165000,115446825,3375,3375,3375,3375,0
20231228,164900,115446825,3375,3375,3375,3375,0
20231228,164800,115446825,3375,3375,3375,3375,483
20231228,164700,115446825,3375,3375,3375,3375,0
20231228,164600,115446825,3375,3375,3375,3375,0
20231228,164500,115446825,3375,3375,3375,3375,0
20231228,164400,115446825,3375,3375,3375,3375,0
20231228,164300,115446825,3375,3375,3375,3375,0
20231228,164200,115446825,3375,3375,3375,3375,0
20231228,164100,115446825,3375,3375,3375,3375,0
20231228,164000,115446825,3375,3375,3375,3375,0
20231228,163900,115446825,3375,3375,3375,3375,0
20231228,163800,115446825,3375,3375,3375,3375,0
20231228,163700,115446825,3375,3375,3375,3375,0
20231228,163600,115446825,3375,3375,3375,3375,0
20231228,163500,115446825,3375,3375,3375,3375,0
20231228,163400,115446825,3375,3375,3375,3375,0
20231228,163300,115446825,3375,3375,3375,3375,0
20231228,163200,115446825,3375,3375,3375,3375,0
20231228,163100,115446825,3375,3375,3375,3375,0
20231228,163000,115446825,3375,3375,3375,3375,0
20231228,162900,115446825,3375,3375,3375,3375,0
20231228,162800,115446825,3375,3375,3375,3375,0
20231228,162700,115446825,3375,3375,3375,3375,0
20231228,162600,115446825,3375,3375,3375,3375,0
20231228,162500,115446825,3375,3375,3375,3375,0
20231228,162400,115446825,3375,3375,3375,3375,0
20231228,162300,115446825,3375,3375,3375,3375,0
20231228,162200,115446825,3375,3375,3375,3375,0
20231228,162100,115446825,3375,3375,3375,3375,0
20231228,162000,115446825,3375,3375,3375,3375,0
20231228,161900,115446825,3375,3375,3375,3375,0
20231228,161800,115446825,3375,3375,3375,3375,483
20231228,161700,115446825,3375,3375,3375,3375,0
20231228,161600,115446825,3375,3375,3375,3375,0
20231228,161500,115446825,3375,3375,3375,3375,0
20231228,161400,115446825,3375,3375,3375,3375,0
20231228,161300,115446825,3375,3375,3375,3375,0
20231228,161200,115446825,3375,3375,3375,3375,0
20231228,161100,115446825,3375,3375,3375,3375,0
20231228,161000,115446825,3375,3375,3375,3375,0
20231228,160900,115446825,3375,3375,3375,3375,0
20231228,160800,115446825,3375,3375,3375,3375,0
20231228,160700,115446825,3375,3375,3375,3375,0
20231228,160600,115446825,3375,3375,3375,3375,0
20231228,160500,115446825,3375,3375,3375,3375,0
20231228,160400,115446825,3375,3375,3375,3375,0
20231228,160300,115446825,3375,3375,3375,3375,0
20231228,160200,115446825,3375,3375,3375,3375,0
20231228,160100,115446825,3375,3375,3375,3375,0
20231228,160000,115446825,3375,3375,3375,3375,0
20231228,155900,115446825,3375,3375,3375,3375,0
20231228,155800,115446825,3375,3375,3375,3375,0
20231228,155700,115446825,3375,3375,3375,3375,0
20231228,155600,115446825,3375,3375,3375,3375,0
20231228,155500,115446825,3375,3375,3375,3375,0
20231228,155400,115446825,3375,3375,3375,3375,0
20231228,155300,115446825,3375,3375,3375,3375,0
20231228,155200,115446825,3375,3375,3375,3375,0
20231228,155100,115446825,3375,3375,3375,3375,0
20231228,155000,115446825,3375,3375,3375,3375,0
20231228,154900,115446825,3375,3375,3375,3375,0
20231228,154800,115446825,3375,3375,3375,3375,483
20231228,154700,115446825,3375,3375,3375,3375,0
20231228,154600,115446825,3375,3375,3375,3375,0
20231228,154500,115446825,3375,3375,3375,3375,0
20231228,154400,115446825,3375,3375,3375,3375,0
20231228,154300,115446825,3375,3375,3375,3375,0
20231228,154200,115446825,3375,3375,3375,3375,0
20231228,154100,115446825,3375,3375,3375,3375,0
20231228,154000,115446825,3375,3375,3375,3375,0
20231228,153900,115446825,3375,3375,3375,3375,0
20231228,153800,115446825,3375,3375,3375,3375,0
20231228,153700,115446825,3375,3375,3375,3375,0
20231228,153600,115446825,3375,3375,3375,3375,0
20231228,153500,115446825,3375,3375,3375,3375,0
20231228,153400,115446825,3375,3375,3375,3375,0
20231228,153300,115446825,3375,3375,3375,3375,0
20231228,153200,115446825,3375,3375,3375,3375,0
20231228,153100,115446825,3375,3375,3375,3375,0
20231228,153000,115446825,3375,3375,3375,3375,483
20231228,152900,113816700,3365,3365,3365,3365,0
20231228,152800,113816700,3365,3365,3365,3365,0
20231228,152700,113816700,3365,3365,3365,3365,0
20231228,152600,113816700,3365,3365,3365,3365,0
20231228,152500,113816700,3365,3365,3365,3365,0
20231228,152400,113816700,3365,3365,3365,3365,0
20231228,152300,113816700,3365,3365,3365,3365,0
20231228,152200,113816700,3365,3365,3365,3365,0
20231228,152100,113816700,3365,3365,3365,3365,0
20231228,152000,113816700,3365,3365,3365,3365,0
20231228,151900,113816700,3365,3365,3365,3365,60
20231228,151800,113614800,3365,3355,3365,3355,254
20231228,151700,112762620,3365,3365,3365,3365,25
20231228,151600,112678495,3360,3355,3360,3355,251
20231228,151500,111835190,3360,3360,3360,3360,48
20231228,151400,111673910,3360,3360,3360,3360,42
20231228,151300,111532790,3360,3360,3360,3360,77
20231228,151200,111274070,3360,3360,3360,3360,30
20231228,151100,111173270,3360,3360,3360,3360,55
20231228,151000,110988470,3360,3360,3360,3360,0
20231228,150900,110988470,3360,3360,3360,3360,0
20231228,150800,110988470,3360,3360,3360,3360,0
20231228,150700,110988470,3360,3360,3360,3360,7
20231228,150600,110964950,3360,3360,3360,3360,1
20231228,150500,110961590,3350,3350,3350,3350,0
20231228,150400,110961590,3350,3350,3350,3350,0
20231228,150300,110961590,3350,3350,3350,3350,8
20231228,150200,110934790,3350,3350,3350,3350,0
20231228,150100,110934790,3350,3365,3365,3350,234
20231228,150000,110150095,3370,3370,3370,3370,0
20231228,145900,110150095,3370,3370,3370,3370,0
20231228,145800,110150095,3370,3370,3370,3370,0
20231228,145700,110150095,3370,3370,3370,3370,1
20231228,145600,110146725,3350,3350,3350,3350,0
20231228,145500,110146725,3350,3350,3350,3350,200
20231228,145400,109476725,3370,3370,3370,3370,53
20231228,145300,109298115,3370,3370,3370,3370,0
20231228,145200,109298115,3370,3370,3370,3370,100
20231228,145100,108961115,3370,3370,3370,3370,0
20231228,145000,108961115,3370,3370,3370,3370,10
20231228,144900,108927415,3370,3370,3370,3370,0
20231228,144800,108927415,3370,3365,3370,3365,53
20231228,144700,108748905,3365,3365,3365,3365,0
20231228,144600,108748905,3365,3365,3365,3365,1
20231228,144500,108745540,3330,3330,3330,3330,0
20231228,144400,108745540,3330,3330,3330,3330,0
20231228,144300,108745540,3330,3330,3330,3330,0
20231228,144200,108745540,3330,3330,3330,3330,0
20231228,144100,108745540,3330,3350,3350,3330,6624
20231228,144000,86642410,3370,3370,3370,3370,0
20231228,143900,86642410,3370,3370,3370,3370,0
20231228,143800,86642410,3370,3370,3370,3370,0
20231228,143700,86642410,3370,3370,3370,3370,0
20231228,143600,86642410,3370,3370,3370,3370,0
20231228,143500,86642410,3370,3370,3370,3370,0
20231228,143400,86642410,3370,3370,3370,3370,0
20231228,143300,86642410,3370,3370,3370,3370,0
20231228,143200,86642410,3370,3370,3370,3370,0
20231228,143100,86642410,3370,3370,3370,3370,0
20231228,143000,86642410,3370,3370,3370,3370,0
20231228,142900,86642410,3370,3370,3370,3370,0
20231228,142800,86642410,3370,3370,3370,3370,0
20231228,142700,86642410,3370,3370,3370,3370,0
20231228,142600,86642410,3370,3370,3370,3370,0
20231228,142500,86642410,3370,3370,3370,3370,61
20231228,142400,86436840,3365,3365,3365,3365,0
20231228,142300,86436840,3365,3365,3365,3365,0
20231228,142200,86436840,3365,3365,3365,3365,0
20231228,142100,86436840,3365,3365,3365,3365,0
20231228,142000,86436840,3365,3365,3365,3365,0
20231228,141900,86436840,3365,3365,3365,3355,1658
20231228,141800,80870620,3370,3370,3370,3370,148
20231228,141700,80371860,3380,3380,3380,3380,0
20231228,141600,80371860,3380,3380,3380,3380,0
20231228,141500,80371860,3380,3380,3380,3380,0
20231228,141400,80371860,3380,3370,3380,3370,14
20231228,141300,80324620,3360,3360,3360,3360,0
20231228,141200,80324620,3360,3360,3360,3360,0
20231228,141100,80324620,3360,3360,3360,3360,0
20231228,141000,80324620,3360,3360,3360,3360,0
20231228,140900,80324620,3360,3360,3360,3360,0
20231228,140800,80324620,3360,3360,3360,3360,0
20231228,140700,80324620,3360,3360,3360,3360,0
20231228,140600,80324620,3360,3360,3360,3360,0
20231228,140500,80324620,3360,3360,3360,3360,0
20231228,140400,80324620,3360,3360,3360,3360,0
20231228,140300,80324620,3360,3360,3360,3360,0
20231228,140200,80324620,3360,3360,3360,3360,1
20231228,140100,80321260,3375,3375,3375,3375,58
20231228,140000,80125510,3380,3380,3380,3380,30
20231228,135900,80024110,3380,3380,3380,3380,0
20231228,135800,80024110,3380,3380,3380,3380,0
20231228,135700,80024110,3380,3380,3380,3380,1
20231228,135600,80020730,3380,3380,3380,3380,0
20231228,135500,80020730,3380,3380,3380,3380,0
20231228,135400,80020730,3380,3380,3380,3380,54
20231228,135300,79838210,3380,3380,3380,3380,0
20231228,135200,79838210,3380,3380,3380,3380,0
20231228,135100,79838210,3380,3380,3380,3380,0
20231228,135000,79838210,3380,3380,3380,3380,0
20231228,134900,79838210,3380,3380,3380,3380,0
20231228,134800,79838210,3380,3380,3380,3380,0
20231228,134700,79838210,3380,3365,3380,3350,4120
20231228,134600,66026970,3365,3370,3370,3365,273
20231228,134500,65107460,3375,3375,3375,3375,0
20231228,134400,65107460,3375,3375,3375,3375,150
20231228,134300,64601210,3380,3380,3380,3380,0
20231228,134200,64601210,3380,3380,3380,3380,0
20231228,134100,64601210,3380,3380,3380,3380,0
20231228,134000,64601210,3380,3380,3380,3380,0
20231228,133900,64601210,3380,3380,3380,3380,0
20231228,133800,64601210,3380,3380,3380,3380,6
20231228,133700,64580930,3375,3375,3375,3375,17
20231228,133600,64523555,3375,3375,3375,3375,12
20231228,133500,64483055,3375,3375,3375,3375,231
20231228,133400,63703430,3375,3375,3375,3375,0
20231228,133300,63703430,3375,3375,3375,3375,0
20231228,133200,63703430,3375,3375,3375,3375,0
20231228,133100,63703430,3375,3375,3375,3375,2
20231228,133000,63696680,3375,3375,3375,3375,0
20231228,132900,63696680,3375,3375,3375,3375,0
20231228,132800,63696680,3375,3375,3375,3375,0
20231228,132700,63696680,3375,3375,3375,3375,0
20231228,132600,63696680,3375,3375,3375,3375,0
20231228,132500,63696680,3375,3375,3375,3375,0
20231228,132400,63696680,3375,3375,3375,3375,0
20231228,132300,63696680,3375,3375,3375,3375,368
20231228,132200,62454680,3375,3375,3375,3375,0
20231228,132100,62454680,3375,3375,3375,3375,0
20231228,132000,62454680,3375,3375,3375,3375,2
20231228,131900,62447930,3375,3375,3375,3375,0
20231228,131800,62447930,3375,3375,3375,3375,0
20231228,131700,62447930,3375,3375,3375,3375,0
20231228,131600,62447930,3375,3375,3375,3375,29
20231228,131500,62350055,3370,3370,3370,3370,123
20231228,131400,61935545,3370,3370,3370,3370,0
20231228,131300,61935545,3370,3370,3370,3370,29
20231228,131200,61837815,3370,3370,3370,3370,0
20231228,131100,61837815,3370,3370,3370,3370,0
20231228,131000,61837815,3370,3370,3370,3370,5
20231228,130900,61820965,3370,3370,3370,3370,2
20231228,130800,61814225,3370,3370,3370,3370,0
20231228,130700,61814225,3370,3370,3370,3370,0
20231228,130600,61814225,3370,3370,3370,3370,0
20231228,130500,61814225,3370,3370,3370,3370,0
20231228,130400,61814225,3370,3370,3370,3370,0
20231228,130300,61814225,3370,3370,3370,3370,1
20231228,130200,61810855,3350,3350,3350,3350,0
20231228,130100,61810855,3350,3350,3350,3350,217
20231228,130000,61083905,3370,3370,3370,3370,0
20231228,125900,61083905,3370,3370,3370,3370,0
20231228,125800,61083905,3370,3370,3370,3370,2
20231228,125700,61077165,3370,3370,3370,3370,0
20231228,125600,61077165,3370,3370,3370,3370,1
20231228,125500,61073795,3365,3365,3365,3365,0
20231228,125400,61073795,3365,3365,3365,3365,0
20231228,125300,61073795,3365,3365,3365,3365,0
20231228,125200,61073795,3365,3365,3365,3365,0
20231228,125100,61073795,3365,3365,3365,3365,0
20231228,125000,61073795,3365,3365,3365,3365,5
20231228,124900,61056970,3370,3370,3370,3370,0
20231228,124800,61056970,3370,3370,3370,3370,4
20231228,124700,61043490,3370,3370,3370,3370,3
20231228,124600,61033380,3355,3355,3355,3355,0
20231228,124500,61033380,3355,3355,3355,3355,0
20231228,124400,61033380,3355,3355,3355,3355,0
20231228,124300,61033380,3355,3355,3355,3355,0
20231228,124200,61033380,3355,3355,3355,3355,0
20231228,124100,61033380,3355,3355,3355,3355,100
20231228,124000,60697880,3375,3375,3375,3375,0
20231228,123900,60697880,3375,3375,3375,3375,0
20231228,123800,60697880,3375,3375,3375,3375,58
20231228,123700,60502130,3375,3350,3375,3345,2213
20231228,123600,53097475,3350,3365,3365,3350,103
20231228,123500,52752380,3360,3360,3360,3360,53
20231228,123400,52574300,3360,3360,3360,3360,112
20231228,123300,52197980,3365,3365,3365,3365,0
20231228,123200,52197980,3365,3365,3365,3365,0
20231228,123100,52197980,3365,3370,3370,3365,610
20231228,123000,50144835,3370,3370,3370,3370,1
20231228,122900,50141465,3375,3375,3375,3375,0
20231228,122800,50141465,3375,3375,3375,3375,0
20231228,122700,50141465,3375,3375,3375,3375,0
20231228,122600,50141465,3375,3375,3375,3375,0
20231228,122500,50141465,3375,3375,3375,3375,3
20231228,122400,50131340,3375,3375,3375,3375,0
20231228,122300,50131340,3375,3375,3375,3375,0
20231228,122200,50131340,3375,3375,3375,3375,0
20231228,122100,50131340,3375,3375,3375,3375,0
20231228,122000,50131340,3375,3375,3375,3375,0
20231228,121900,50131340,3375,3365,3375,3365,31
20231228,121800,50027015,3370,3370,3370,3370,500
20231228,121700,48342015,3375,3375,3375,3375,273
20231228,121600,47420640,3375,3375,3375,3375,0
20231228,121500,47420640,3375,3375,3375,3375,0
20231228,121400,47420640,3375,3375,3375,3375,3
20231228,121300,47410515,3375,3375,3375,3375,0
20231228,121200,47410515,3375,3375,3375,3375,0
20231228,121100,47410515,3375,3375,3375,3375,0
20231228,121000,47410515,3375,3375,3375,3375,0
20231228,120900,47410515,3375,3375,3375,3370,1111
20231228,120800,43660900,3375,3375,3375,3375,260
20231228,120700,42783400,3380,3380,3380,3380,0
20231228,120600,42783400,3380,3380,3380,3380,1
20231228,120500,42780020,3375,3375,3375,3375,11
20231228,120400,42742895,3380,3375,3380,3375,375
20231228,120300,41476910,3375,3380,3380,3375,1822
20231228,120200,35327645,3380,3380,3380,3380,0
20231228,120100,35327645,3380,3380,3380,3380,0
20231228,120000,35327645,3380,3380,3380,3380,2
20231228,115900,35320885,3375,3375,3375,3375,0
20231228,115800,35320885,3375,3375,3375,3375,1
20231228,115700,35317510,3375,3375,3375,3375,129
20231228,115600,34882135,3375,3375,3375,3375,0
20231228,115500,34882135,3375,3375,3375,3375,0
20231228,115400,34882135,3375,3375,3375,3375,0
20231228,115300,34882135,3375,3375,3375,3375,7
20231228,115200,34858510,3380,3380,3380,3380,3
20231228,115100,34848370,3380,3380,3380,3380,0
20231228,115000,34848370,3380,3380,3380,3380,0
20231228,114900,34848370,3380,3380,3380,3380,0
20231228,114800,34848370,3380,3380,3380,3380,0
20231228,114700,34848370,3380,3380,3380,3380,6
20231228,114600,34828090,3365,3365,3365,3365,40
20231228,114500,34693490,3385,3385,3385,3385,0
20231228,114400,34693490,3385,3385,3385,3385,0
20231228,114300,34693490,3385,3385,3385,3385,0
20231228,114200,34693490,3385,3385,3385,3385,0
20231228,114100,34693490,3385,3385,3385,3385,0
20231228,114000,34693490,3385,3385,3385,3385,0
20231228,113900,34693490,3385,3385,3385,3385,0
20231228,113800,34693490,3385,3385,3385,3385,1
20231228,113700,34690105,3390,3390,3390,3390,0
20231228,113600,34690105,3390,3390,3390,3390,0
20231228,113500,34690105,3390,3390,3390,3390,0
20231228,113400,34690105,3390,3390,3390,3390,0
20231228,113300,34690105,3390,3390,3390,3390,0
20231228,113200,34690105,3390,3385,3390,3385,604
20231228,113100,32645560,3385,3385,3385,3385,0
20231228,113000,32645560,3385,3380,3385,3380,472
20231228,112900,31049890,3380,3380,3380,3380,1
20231228,112800,31046510,3380,3380,3380,3380,240
20231228,112700,30235310,3380,3375,3380,3375,58
20231228,112600,30039555,3375,3375,3375,3375,73
20231228,112500,29793180,3375,3375,3375,3375,1
20231228,112400,29789805,3365,3365,3375,3365,25
20231228,112300,29705655,3360,3360,3360,3360,0
20231228,112200,29705655,3360,3360,3360,3360,0
20231228,112100,29705655,3360,3360,3360,3360,0
20231228,112000,29705655,3360,3360,3360,3360,0
20231228,111900,29705655,3360,3360,3360,3360,0
20231228,111800,29705655,3360,3360,3360,3360,0
20231228,111700,29705655,3360,3360,3360,3360,0
20231228,111600,29705655,3360,3360,3360,3360,2
20231228,111500,29698935,3360,3360,3360,3360,71
20231228,111400,29460375,3360,3360,3360,3360,10
20231228,111300,29426775,3360,3360,3360,3360,4
20231228,111200,29413335,3365,3365,3365,3365,154
20231228,111100,28895125,3360,3360,3360,3360,0
20231228,111000,28895125,3360,3360,3360,3360,14
20231228,110900,28848085,3360,3360,3360,3360,0
20231228,110800,28848085,3360,3360,3360,3360,63
20231228,110700,28636405,3360,3360,3360,3360,0
20231228,110600,28636405,3360,3360,3360,3360,0
20231228,110500,28636405,3360,3360,3360,3360,0
20231228,110400,28636405,3360,3360,3360,3360,30
20231228,110300,28535605,3360,3360,3360,3360,0
20231228,110200,28535605,3360,3360,3360,3360,0
20231228,110100,28535605,3360,3360,3360,3360,0
20231228,110000,28535605,3360,3360,3360,3360,0
20231228,105900,28535605,3360,3360,3360,3360,0
20231228,105800,28535605,3360,3360,3360,3360,2
20231228,105700,28528885,3360,3360,3360,3360,0
20231228,105600,28528885,3360,3360,3360,3360,0
20231228,105500,28528885,3360,3360,3360,3360,0
20231228,105400,28528885,3360,3360,3360,3360,0
20231228,105300,28528885,3360,3360,3360,3360,0
20231228,105200,28528885,3360,3360,3360,3360,0
20231228,105100,28528885,3360,3360,3360,3360,0
20231228,105000,28528885,3360,3360,3360,3360,59
20231228,104900,28330645,3360,3360,3360,3360,0
20231228,104800,28330645,3360,3360,3360,3360,17
20231228,104700,28273525,3360,3360,3360,3360,56
20231228,104600,28085365,3355,3355,3355,3355,9
20231228,104500,28055170,3350,3350,3350,3350,20
20231228,104400,27988170,3355,3355,3355,3355,0
20231228,104300,27988170,3355,3355,3355,3355,0
20231228,104200,27988170,3355,3355,3355,3355,0
20231228,104100,27988170,3355,3355,3355,3355,0
20231228,104000,27988170,3355,3355,3355,3355,59
20231228,103900,27790225,3345,3345,3345,3345,9
20231228,103800,27760120,3345,3345,3345,3345,0
20231228,103700,27760120,3345,3345,3345,3345,30
20231228,103600,27659770,3340,3340,3340,3340,2
20231228,103500,27653090,3355,3355,3355,3355,59
20231228,103400,27455145,3355,3355,3355,3355,58
20231228,103300,27260555,3355,3355,3355,3355,0
20231228,103200,27260555,3355,3355,3355,3355,0
20231228,103100,27260555,3355,3335,3355,3335,52
20231228,103000,27087115,3355,3335,3355,3335,22
20231228,102900,27013725,3360,3360,3360,3360,0
20231228,102800,27013725,3360,3360,3360,3360,60
20231228,102700,26812125,3360,3360,3360,3360,0
20231228,102600,26812125,3360,3360,3360,3360,0
20231228,102500,26812125,3360,3360,3360,3360,0
20231228,102400,26812125,3360,3360,3360,3360,0
20231228,102300,26812125,3360,3360,3360,3360,0
20231228,102200,26812125,3360,3360,3360,3360,54
20231228,102100,26630685,3360,3360,3360,3360,1
20231228,102000,26627325,3335,3335,3335,3335,0
20231228,101900,26627325,3335,3335,3335,3335,0
20231228,101800,26627325,3335,3335,3335,3335,25
20231228,101700,26543950,3360,3360,3360,3360,11
20231228,101600,26506990,3335,3335,3335,3335,0
20231228,101500,26506990,3335,3335,3335,3335,0
20231228,101400,26506990,3335,3335,3335,3335,0
20231228,101300,26506990,3335,3350,3360,3335,3418
20231228,101200,15085520,3350,3350,3350,3350,10
20231228,101100,15052020,3350,3350,3350,3350,11
20231228,101000,15015170,3340,3340,3340,3340,0
20231228,100900,15015170,3340,3340,3340,3340,0
20231228,100800,15015170,3340,3340,3340,3340,0
20231228,100700,15015170,3340,3340,3340,3340,9
20231228,100600,14985110,3335,3335,3335,3335,0
20231228,100500,14985110,3335,3335,3335,3335,0
20231228,100400,14985110,3335,3335,3335,3335,0
20231228,100300,14985110,3335,3335,3335,3335,0
20231228,100200,14985110,3335,3345,3345,3335,183
20231228,100100,14373775,3360,3360,3360,3360,255
20231228,100000,13516975,3360,3360,3360,3360,0
20231228,095900,13516975,3360,3360,3360,3360,363
20231228,095800,12297295,3365,3355,3365,3355,242
20231228,095700,11484000,3355,3355,3355,3355,0
20231228,095600,11484000,3355,3355,3355,3355,1
20231228,095500,11480645,3360,3360,3360,3360,0
20231228,095400,11480645,3360,3360,3360,3360,0
20231228,095300,11480645,3360,3360,3360,3360,0
20231228,095200,11480645,3360,3360,3360,3360,0
20231228,095100,11480645,3360,3360,3360,3360,0
20231228,095000,11480645,3360,3360,3360,3360,0
20231228,094900,11480645,3360,3360,3360,3360,1
20231228,094800,11477285,3360,3360,3360,3360,2
20231228,094700,11470565,3360,3360,3360,3360,0
20231228,094600,11470565,3360,3360,3360,3360,21
20231228,094500,11400005,3360,3360,3360,3360,0
20231228,094400,11400005,3360,3360,3360,3360,0
20231228,094300,11400005,3360,3360,3360,3360,59
20231228,094200,11201765,3360,3360,3360,3360,66
20231228,094100,10980005,3360,3360,3360,3360,0
20231228,094000,10980005,3360,3345,3360,3345,2
20231228,093900,10973300,3360,3360,3360,3360,0
20231228,093800,10973300,3360,3360,3360,3360,0
20231228,093700,10973300,3360,3360,3360,3360,0
20231228,093600,10973300,3360,3360,3360,3360,9
20231228,093500,10943060,3360,3350,3360,3350,110
20231228,093400,10574350,3350,3350,3350,3350,0
20231228,093300,10574350,3350,3345,3350,3345,254
20231228,093200,9723685,3330,3330,3330,3330,0
20231228,093100,9723685,3330,3330,3330,3330,0
20231228,093000,9723685,3330,3330,3330,3330,0
20231228,092900,9723685,3330,3330,3330,3330,5
20231228,092800,9707035,3330,3330,3330,3330,87
20231228,092700,9417325,3330,3330,3330,3330,0
20231228,092600,9417325,3330,3330,3330,3330,0
20231228,092500,9417325,3330,3330,3330,3330,0
20231228,092400,9417325,3330,3330,3330,3330,491
20231228,092300,7782295,3330,3330,3330,3330,0
20231228,092200,7782295,3330,3330,3330,3330,0
20231228,092100,7782295,3330,3330,3330,3330,0
20231228,092000,7782295,3330,3330,3330,3330,1
20231228,091900,7778965,3330,3330,3330,3330,172
20231228,091800,7206205,3320,3320,3320,3320,0
20231228,091700,7206205,3320,3320,3320,3320,197
20231228,091600,6552165,3330,3330,3330,3330,0
20231228,091500,6552165,3330,3330,3330,3330,0
20231228,091400,6552165,3330,3330,3330,3330,0
20231228,091300,6552165,3330,3330,3330,3330,0
20231228,091200,6552165,3330,3330,3330,3330,0
20231228,091100,6552165,3330,3330,3330,3330,232
20231228,091000,5779605,3315,3315,3315,3315,270
20231228,090900,4884555,3330,3330,3330,3330,0
20231228,090800,4884555,3330,3330,3330,3330,0
20231228,090700,4884555,3330,3330,3330,3330,0
20231228,090600,4884555,3330,3330,3330,3330,0
20231228,090500,4884555,3330,3315,3330,3315,261
20231228,090400,4019310,3330,3330,3330,3330,0
20231228,090300,4019310,3330,3330,3330,3330,0
20231228,090200,4019310,3330,3330,3330,3330,0
20231228,090100,4019310,3330,3330,3330,3330,48
20231228,090000,3859470,3330,3330,3330,3330,1159