KissMeData/175140/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,203000,670902650,3115,3115,3115,3115,2246
20231228,202900,670902650,3115,3115,3115,3115,0
20231228,202800,670902650,3115,3115,3115,3115,0
20231228,202700,670902650,3115,3115,3115,3115,0
20231228,202600,670902650,3115,3115,3115,3115,0
20231228,202500,670902650,3115,3115,3115,3115,0
20231228,202400,670902650,3115,3115,3115,3115,0
20231228,202300,670902650,3115,3115,3115,3115,0
20231228,202200,670902650,3115,3115,3115,3115,0
20231228,202100,670902650,3115,3115,3115,3115,0
20231228,202000,670902650,3115,3115,3115,3115,0
20231228,201900,670902650,3115,3115,3115,3115,0
20231228,201800,670902650,3115,3115,3115,3115,0
20231228,201700,670902650,3115,3115,3115,3115,0
20231228,201600,670902650,3115,3115,3115,3115,0
20231228,201500,670902650,3115,3115,3115,3115,0
20231228,201400,670902650,3115,3115,3115,3115,0
20231228,201300,670902650,3115,3115,3115,3115,0
20231228,201200,670902650,3115,3115,3115,3115,0
20231228,201100,670902650,3115,3115,3115,3115,0
20231228,201000,670902650,3115,3115,3115,3115,0
20231228,200900,670902650,3115,3115,3115,3115,0
20231228,200800,670902650,3115,3115,3115,3115,0
20231228,200700,670902650,3115,3115,3115,3115,0
20231228,200600,670902650,3115,3115,3115,3115,0
20231228,200500,670902650,3115,3115,3115,3115,0
20231228,200400,670902650,3115,3115,3115,3115,0
20231228,200300,670902650,3115,3115,3115,3115,0
20231228,200200,670902650,3115,3115,3115,3115,0
20231228,200100,670902650,3115,3115,3115,3115,0
20231228,200000,670902650,3115,3115,3115,3115,2246
20231228,195900,670902650,3115,3115,3115,3115,0
20231228,195800,670902650,3115,3115,3115,3115,0
20231228,195700,670902650,3115,3115,3115,3115,0
20231228,195600,670902650,3115,3115,3115,3115,0
20231228,195500,670902650,3115,3115,3115,3115,0
20231228,195400,670902650,3115,3115,3115,3115,0
20231228,195300,670902650,3115,3115,3115,3115,0
20231228,195200,670902650,3115,3115,3115,3115,0
20231228,195100,670902650,3115,3115,3115,3115,0
20231228,195000,670902650,3115,3115,3115,3115,0
20231228,194900,670902650,3115,3115,3115,3115,0
20231228,194800,670902650,3115,3115,3115,3115,0
20231228,194700,670902650,3115,3115,3115,3115,0
20231228,194600,670902650,3115,3115,3115,3115,0
20231228,194500,670902650,3115,3115,3115,3115,0
20231228,194400,670902650,3115,3115,3115,3115,0
20231228,194300,670902650,3115,3115,3115,3115,0
20231228,194200,670902650,3115,3115,3115,3115,0
20231228,194100,670902650,3115,3115,3115,3115,0
20231228,194000,670902650,3115,3115,3115,3115,0
20231228,193900,670902650,3115,3115,3115,3115,0
20231228,193800,670902650,3115,3115,3115,3115,0
20231228,193700,670902650,3115,3115,3115,3115,0
20231228,193600,670902650,3115,3115,3115,3115,0
20231228,193500,670902650,3115,3115,3115,3115,0
20231228,193400,670902650,3115,3115,3115,3115,0
20231228,193300,670902650,3115,3115,3115,3115,0
20231228,193200,670902650,3115,3115,3115,3115,0
20231228,193100,670902650,3115,3115,3115,3115,0
20231228,193000,670902650,3115,3115,3115,3115,2246
20231228,192900,670902650,3115,3115,3115,3115,0
20231228,192800,670902650,3115,3115,3115,3115,0
20231228,192700,670902650,3115,3115,3115,3115,0
20231228,192600,670902650,3115,3115,3115,3115,0
20231228,192500,670902650,3115,3115,3115,3115,0
20231228,192400,670902650,3115,3115,3115,3115,0
20231228,192300,670902650,3115,3115,3115,3115,0
20231228,192200,670902650,3115,3115,3115,3115,0
20231228,192100,670902650,3115,3115,3115,3115,0
20231228,192000,670902650,3115,3115,3115,3115,0
20231228,191900,670902650,3115,3115,3115,3115,0
20231228,191800,670902650,3115,3115,3115,3115,0
20231228,191700,670902650,3115,3115,3115,3115,0
20231228,191600,670902650,3115,3115,3115,3115,0
20231228,191500,670902650,3115,3115,3115,3115,0
20231228,191400,670902650,3115,3115,3115,3115,0
20231228,191300,670902650,3115,3115,3115,3115,0
20231228,191200,670902650,3115,3115,3115,3115,0
20231228,191100,670902650,3115,3115,3115,3115,0
20231228,191000,670902650,3115,3115,3115,3115,0
20231228,190900,670902650,3115,3115,3115,3115,0
20231228,190800,670902650,3115,3115,3115,3115,0
20231228,190700,670902650,3115,3115,3115,3115,0
20231228,190600,670902650,3115,3115,3115,3115,0
20231228,190500,670902650,3115,3115,3115,3115,0
20231228,190400,670902650,3115,3115,3115,3115,0
20231228,190300,670902650,3115,3115,3115,3115,0
20231228,190200,670902650,3115,3115,3115,3115,0
20231228,190100,670902650,3115,3115,3115,3115,0
20231228,190000,670902650,3115,3115,3115,3115,2246
20231228,185900,670902650,3115,3115,3115,3115,0
20231228,185800,670902650,3115,3115,3115,3115,0
20231228,185700,670902650,3115,3115,3115,3115,0
20231228,185600,670902650,3115,3115,3115,3115,0
20231228,185500,670902650,3115,3115,3115,3115,0
20231228,185400,670902650,3115,3115,3115,3115,0
20231228,185300,670902650,3115,3115,3115,3115,0
20231228,185200,670902650,3115,3115,3115,3115,0
20231228,185100,670902650,3115,3115,3115,3115,0
20231228,185000,670902650,3115,3115,3115,3115,0
20231228,184900,670902650,3115,3115,3115,3115,0
20231228,184800,670902650,3115,3115,3115,3115,0
20231228,184700,670902650,3115,3115,3115,3115,0
20231228,184600,670902650,3115,3115,3115,3115,0
20231228,184500,670902650,3115,3115,3115,3115,0
20231228,184400,670902650,3115,3115,3115,3115,0
20231228,184300,670902650,3115,3115,3115,3115,0
20231228,184200,670902650,3115,3115,3115,3115,0
20231228,184100,670902650,3115,3115,3115,3115,0
20231228,184000,670902650,3115,3115,3115,3115,0
20231228,183900,670902650,3115,3115,3115,3115,0
20231228,183800,670902650,3115,3115,3115,3115,0
20231228,183700,670902650,3115,3115,3115,3115,0
20231228,183600,670902650,3115,3115,3115,3115,0
20231228,183500,670902650,3115,3115,3115,3115,0
20231228,183400,670902650,3115,3115,3115,3115,0
20231228,183300,670902650,3115,3115,3115,3115,0
20231228,183200,670902650,3115,3115,3115,3115,0
20231228,183100,670902650,3115,3115,3115,3115,0
20231228,183000,670902650,3115,3115,3115,3115,2246
20231228,182900,670902650,3115,3115,3115,3115,0
20231228,182800,670902650,3115,3115,3115,3115,0
20231228,182700,670902650,3115,3115,3115,3115,0
20231228,182600,670902650,3115,3115,3115,3115,0
20231228,182500,670902650,3115,3115,3115,3115,0
20231228,182400,670902650,3115,3115,3115,3115,0
20231228,182300,670902650,3115,3115,3115,3115,0
20231228,182200,670902650,3115,3115,3115,3115,0
20231228,182100,670902650,3115,3115,3115,3115,0
20231228,182000,670902650,3115,3115,3115,3115,0
20231228,181900,670902650,3115,3115,3115,3115,0
20231228,181800,670902650,3115,3115,3115,3115,0
20231228,181700,670902650,3115,3115,3115,3115,0
20231228,181600,670902650,3115,3115,3115,3115,0
20231228,181500,670902650,3115,3115,3115,3115,0
20231228,181400,670902650,3115,3115,3115,3115,0
20231228,181300,670902650,3115,3115,3115,3115,0
20231228,181200,670902650,3115,3115,3115,3115,0
20231228,181100,670902650,3115,3115,3115,3115,0
20231228,181000,670902650,3115,3115,3115,3115,0
20231228,180900,670902650,3115,3115,3115,3115,0
20231228,180800,670902650,3115,3115,3115,3115,0
20231228,180700,670902650,3115,3115,3115,3115,0
20231228,180600,670902650,3115,3115,3115,3115,0
20231228,180500,670902650,3115,3115,3115,3115,0
20231228,180400,670902650,3115,3115,3115,3115,0
20231228,180300,670902650,3115,3115,3115,3115,0
20231228,180200,670902650,3115,3115,3115,3115,0
20231228,180100,670902650,3115,3115,3115,3115,0
20231228,180000,670902650,3115,3115,3115,3115,2246
20231228,175900,670902650,3115,3115,3115,3115,0
20231228,175800,670902650,3115,3115,3115,3115,0
20231228,175700,670902650,3115,3115,3115,3115,0
20231228,175600,670902650,3115,3115,3115,3115,0
20231228,175500,670902650,3115,3115,3115,3115,0
20231228,175400,670902650,3115,3115,3115,3115,0
20231228,175300,670902650,3115,3115,3115,3115,0
20231228,175200,670902650,3115,3115,3115,3115,0
20231228,175100,670902650,3115,3115,3115,3115,0
20231228,175000,670902650,3115,3115,3115,3115,0
20231228,174900,670902650,3115,3115,3115,3115,0
20231228,174800,670902650,3115,3115,3115,3115,0
20231228,174700,670902650,3115,3115,3115,3115,0
20231228,174600,670902650,3115,3115,3115,3115,0
20231228,174500,670902650,3115,3115,3115,3115,0
20231228,174400,670902650,3115,3115,3115,3115,0
20231228,174300,670902650,3115,3115,3115,3115,0
20231228,174200,670902650,3115,3115,3115,3115,0
20231228,174100,670902650,3115,3115,3115,3115,0
20231228,174000,670902650,3115,3115,3115,3115,0
20231228,173900,670902650,3115,3115,3115,3115,0
20231228,173800,670902650,3115,3115,3115,3115,0
20231228,173700,670902650,3115,3115,3115,3115,0
20231228,173600,670902650,3115,3115,3115,3115,0
20231228,173500,670902650,3115,3115,3115,3115,0
20231228,173400,670902650,3115,3115,3115,3115,0
20231228,173300,670902650,3115,3115,3115,3115,0
20231228,173200,670902650,3115,3115,3115,3115,0
20231228,173100,670902650,3115,3115,3115,3115,0
20231228,173000,670902650,3115,3115,3115,3115,2246
20231228,172900,670902650,3115,3115,3115,3115,0
20231228,172800,670902650,3115,3115,3115,3115,0
20231228,172700,670902650,3115,3115,3115,3115,0
20231228,172600,670902650,3115,3115,3115,3115,0
20231228,172500,670902650,3115,3115,3115,3115,0
20231228,172400,670902650,3115,3115,3115,3115,0
20231228,172300,670902650,3115,3115,3115,3115,0
20231228,172200,670902650,3115,3115,3115,3115,0
20231228,172100,670902650,3115,3115,3115,3115,0
20231228,172000,670902650,3115,3115,3115,3115,0
20231228,171900,670902650,3115,3115,3115,3115,0
20231228,171800,670902650,3115,3115,3115,3115,0
20231228,171700,670902650,3115,3115,3115,3115,0
20231228,171600,670902650,3115,3115,3115,3115,0
20231228,171500,670902650,3115,3115,3115,3115,0
20231228,171400,670902650,3115,3115,3115,3115,0
20231228,171300,670902650,3115,3115,3115,3115,0
20231228,171200,670902650,3115,3115,3115,3115,0
20231228,171100,670902650,3115,3115,3115,3115,0
20231228,171000,670902650,3115,3115,3115,3115,0
20231228,170900,670902650,3115,3115,3115,3115,0
20231228,170800,670902650,3115,3115,3115,3115,0
20231228,170700,670902650,3115,3115,3115,3115,0
20231228,170600,670902650,3115,3115,3115,3115,0
20231228,170500,670902650,3115,3115,3115,3115,0
20231228,170400,670902650,3115,3115,3115,3115,0
20231228,170300,670902650,3115,3115,3115,3115,0
20231228,170200,670902650,3115,3115,3115,3115,0
20231228,170100,670902650,3115,3115,3115,3115,0
20231228,170000,670902650,3115,3115,3115,3115,2246
20231228,165900,670902650,3115,3115,3115,3115,0
20231228,165800,670902650,3115,3115,3115,3115,0
20231228,165700,670902650,3115,3115,3115,3115,0
20231228,165600,670902650,3115,3115,3115,3115,0
20231228,165500,670902650,3115,3115,3115,3115,0
20231228,165400,670902650,3115,3115,3115,3115,0
20231228,165300,670902650,3115,3115,3115,3115,0
20231228,165200,670902650,3115,3115,3115,3115,0
20231228,165100,670902650,3115,3115,3115,3115,0
20231228,165000,670902650,3115,3115,3115,3115,0
20231228,164900,670902650,3115,3115,3115,3115,0
20231228,164800,670902650,3115,3115,3115,3115,0
20231228,164700,670902650,3115,3115,3115,3115,0
20231228,164600,670902650,3115,3115,3115,3115,0
20231228,164500,670902650,3115,3115,3115,3115,0
20231228,164400,670902650,3115,3115,3115,3115,0
20231228,164300,670902650,3115,3115,3115,3115,0
20231228,164200,670902650,3115,3115,3115,3115,0
20231228,164100,670902650,3115,3115,3115,3115,0
20231228,164000,670902650,3115,3115,3115,3115,0
20231228,163900,670902650,3115,3115,3115,3115,0
20231228,163800,670902650,3115,3115,3115,3115,0
20231228,163700,670902650,3115,3115,3115,3115,0
20231228,163600,670902650,3115,3115,3115,3115,0
20231228,163500,670902650,3115,3115,3115,3115,0
20231228,163400,670902650,3115,3115,3115,3115,0
20231228,163300,670902650,3115,3115,3115,3115,0
20231228,163200,670902650,3115,3115,3115,3115,0
20231228,163100,670902650,3115,3115,3115,3115,0
20231228,163000,670902650,3115,3115,3115,3115,2246
20231228,162900,670902650,3115,3115,3115,3115,0
20231228,162800,670902650,3115,3115,3115,3115,0
20231228,162700,670902650,3115,3115,3115,3115,0
20231228,162600,670902650,3115,3115,3115,3115,0
20231228,162500,670902650,3115,3115,3115,3115,0
20231228,162400,670902650,3115,3115,3115,3115,0
20231228,162300,670902650,3115,3115,3115,3115,0
20231228,162200,670902650,3115,3115,3115,3115,0
20231228,162100,670902650,3115,3115,3115,3115,0
20231228,162000,670902650,3115,3115,3115,3115,0
20231228,161900,670902650,3115,3115,3115,3115,0
20231228,161800,670902650,3115,3115,3115,3115,0
20231228,161700,670902650,3115,3115,3115,3115,0
20231228,161600,670902650,3115,3115,3115,3115,0
20231228,161500,670902650,3115,3115,3115,3115,0
20231228,161400,670902650,3115,3115,3115,3115,0
20231228,161300,670902650,3115,3115,3115,3115,0
20231228,161200,670902650,3115,3115,3115,3115,0
20231228,161100,670902650,3115,3115,3115,3115,0
20231228,161000,670902650,3115,3115,3115,3115,0
20231228,160900,670902650,3115,3115,3115,3115,0
20231228,160800,670902650,3115,3115,3115,3115,0
20231228,160700,670902650,3115,3115,3115,3115,0
20231228,160600,670902650,3115,3115,3115,3115,0
20231228,160500,670902650,3115,3115,3115,3115,0
20231228,160400,670902650,3115,3115,3115,3115,0
20231228,160300,670902650,3115,3115,3115,3115,0
20231228,160200,670902650,3115,3115,3115,3115,0
20231228,160100,670902650,3115,3115,3115,3115,0
20231228,160000,670902650,3115,3115,3115,3115,2246
20231228,155900,670902650,3115,3115,3115,3115,0
20231228,155800,670902650,3115,3115,3115,3115,0
20231228,155700,670902650,3115,3115,3115,3115,0
20231228,155600,670902650,3115,3115,3115,3115,0
20231228,155500,670902650,3115,3115,3115,3115,0
20231228,155400,670902650,3115,3115,3115,3115,0
20231228,155300,670902650,3115,3115,3115,3115,0
20231228,155200,670902650,3115,3115,3115,3115,0
20231228,155100,670902650,3115,3115,3115,3115,0
20231228,155000,670902650,3115,3115,3115,3115,0
20231228,154900,670902650,3115,3115,3115,3115,0
20231228,154800,670902650,3115,3115,3115,3115,0
20231228,154700,670902650,3115,3115,3115,3115,0
20231228,154600,670902650,3115,3115,3115,3115,0
20231228,154500,670902650,3115,3115,3115,3115,0
20231228,154400,670902650,3115,3115,3115,3115,0
20231228,154300,670902650,3115,3115,3115,3115,0
20231228,154200,670902650,3115,3115,3115,3115,0
20231228,154100,670902650,3115,3115,3115,3115,0
20231228,154000,670902650,3115,3115,3115,3115,0
20231228,153900,670902650,3115,3115,3115,3115,0
20231228,153800,670902650,3115,3115,3115,3115,0
20231228,153700,670902650,3115,3115,3115,3115,0
20231228,153600,670902650,3115,3115,3115,3115,0
20231228,153500,670902650,3115,3115,3115,3115,0
20231228,153400,670902650,3115,3115,3115,3115,0
20231228,153300,670902650,3115,3115,3115,3115,0
20231228,153200,670902650,3115,3115,3115,3115,0
20231228,153100,670902650,3115,3115,3115,3115,0
20231228,153000,670902650,3115,3115,3115,3115,4492
20231228,152900,663906360,3085,3085,3085,3085,0
20231228,152800,663906360,3085,3085,3085,3085,0
20231228,152700,663906360,3085,3085,3085,3085,0
20231228,152600,663906360,3085,3085,3085,3085,0
20231228,152500,663906360,3085,3085,3085,3085,0
20231228,152400,663906360,3085,3085,3085,3085,0
20231228,152300,663906360,3085,3085,3085,3085,0
20231228,152200,663906360,3085,3085,3085,3085,0
20231228,152100,663906360,3085,3085,3085,3085,0
20231228,152000,663906360,3085,3085,3085,3085,0
20231228,151900,663906360,3085,3095,3095,3085,979
20231228,151800,660881305,3100,3100,3100,3100,72
20231228,151700,660658105,3105,3115,3115,3105,22
20231228,151600,660589615,3100,3100,3100,3100,0
20231228,151500,660589615,3100,3100,3100,3100,13
20231228,151400,660549315,3085,3100,3100,3085,2030
20231228,151300,654285380,3115,3110,3115,3110,542
20231228,151200,652599550,3100,3100,3105,3100,526
20231228,151100,650968945,3100,3100,3100,3100,125
20231228,151000,650581445,3085,3085,3085,3085,0
20231228,150900,650581445,3085,3085,3085,3085,157
20231228,150800,650097100,3085,3085,3085,3085,588
20231228,150700,648283120,3085,3090,3090,3085,2
20231228,150600,648276945,3080,3080,3080,3080,0
20231228,150500,648276945,3080,3080,3080,3080,55
20231228,150400,648107545,3075,3080,3080,3075,1306
20231228,150300,644088600,3070,3070,3070,3070,0
20231228,150200,644088600,3070,3070,3070,3070,0
20231228,150100,644088600,3070,3075,3075,3070,240
20231228,150000,643351175,3075,3090,3090,3065,2334
20231228,145900,636175765,3095,3095,3095,3095,703
20231228,145800,633999980,3090,3090,3090,3090,13
20231228,145700,633959810,3090,3100,3100,3090,14
20231228,145600,633916445,3095,3100,3100,3095,350
20231228,145500,632833185,3105,3105,3105,3105,2
20231228,145400,632826975,3095,3095,3095,3095,0
20231228,145300,632826975,3095,3095,3095,3095,0
20231228,145200,632826975,3095,3095,3095,3095,0
20231228,145100,632826975,3095,3095,3095,3095,3
20231228,145000,632817690,3090,3100,3100,3090,2007
20231228,144900,626613755,3105,3110,3110,3105,362
20231228,144800,625489560,3110,3110,3110,3110,194
20231228,144700,624886220,3100,3100,3100,3100,240
20231228,144600,624142220,3095,3095,3095,3095,296
20231228,144500,623226100,3095,3095,3095,3095,1064
20231228,144400,619933020,3100,3095,3100,3095,71
20231228,144300,619712950,3095,3095,3095,3095,0
20231228,144200,619712950,3095,3095,3095,3095,10
20231228,144100,619682000,3095,3085,3095,3075,1056
20231228,144000,616430675,3085,3095,3095,3085,330
20231228,143900,615411320,3095,3095,3095,3095,86
20231228,143800,615145150,3095,3105,3105,3095,480
20231228,143700,613659370,3105,3095,3105,3095,380
20231228,143600,612480605,3090,3100,3100,3090,126
20231228,143500,612090610,3100,3100,3100,3100,37
20231228,143400,611975910,3100,3100,3100,3100,237
20231228,143300,611241210,3100,3100,3100,3095,1161
20231228,143200,607646110,3130,3100,3130,3100,3212
20231228,143100,597611690,3100,3095,3100,3095,1022
20231228,143000,594448255,3090,3090,3090,3090,0
20231228,142900,594448255,3090,3090,3090,3090,8
20231228,142800,594423535,3090,3090,3090,3090,8
20231228,142700,594398815,3090,3095,3095,3090,217
20231228,142600,593727385,3095,3095,3095,3095,0
20231228,142500,593727385,3095,3095,3095,3095,0
20231228,142400,593727385,3095,3095,3095,3095,39
20231228,142300,593606680,3095,3095,3095,3095,443
20231228,142200,592235595,3095,3095,3095,3095,10
20231228,142100,592204645,3095,3095,3095,3095,2
20231228,142000,592198455,3075,3085,3085,3075,3570
20231228,141900,581208625,3085,3090,3090,3085,294
20231228,141800,580300970,3090,3100,3100,3090,1810
20231228,141700,574704665,3100,3100,3100,3100,700
20231228,141600,572534665,3100,3100,3100,3100,879
20231228,141500,569809765,3100,3110,3110,3100,1518
20231228,141400,565099770,3110,3115,3115,3110,1151
20231228,141300,561519270,3120,3120,3120,3120,0
20231228,141200,561519270,3120,3125,3125,3120,139
20231228,141100,561085545,3125,3125,3125,3125,0
20231228,141000,561085545,3125,3125,3125,3125,6
20231228,140900,561066795,3125,3125,3125,3125,440
20231228,140800,559691795,3130,3130,3130,3130,20
20231228,140700,559629195,3130,3130,3130,3130,13
20231228,140600,559588505,3135,3140,3140,3130,365
20231228,140500,558445995,3140,3130,3140,3130,19
20231228,140400,558386505,3130,3140,3140,3130,1483
20231228,140300,553736660,3130,3140,3140,3130,300
20231228,140200,552797585,3140,3140,3140,3140,5
20231228,140100,552781885,3130,3130,3130,3130,938
20231228,140000,549845945,3130,3135,3135,3130,101
20231228,135900,549529785,3135,3140,3145,3135,655
20231228,135800,547470100,3140,3130,3140,3130,304
20231228,135700,546517505,3130,3130,3130,3130,9
20231228,135600,546489335,3130,3130,3130,3130,100
20231228,135500,546176335,3140,3140,3140,3140,1000
20231228,135400,543036335,3135,3120,3135,3120,4052
20231228,135300,530360290,3120,3120,3125,3120,1417
20231228,135200,525939245,3115,3110,3115,3110,1494
20231228,135100,521287935,3105,3105,3105,3105,200
20231228,135000,520666935,3110,3110,3110,3110,155
20231228,134900,520184885,3110,3110,3110,3110,390
20231228,134800,518971985,3110,3110,3110,3110,28
20231228,134700,518884905,3115,3115,3115,3115,6
20231228,134600,518866215,3120,3120,3120,3120,0
20231228,134500,518866215,3120,3120,3120,3120,0
20231228,134400,518866215,3120,3120,3120,3120,18
20231228,134300,518810055,3115,3115,3115,3115,62
20231228,134200,518616925,3110,3115,3115,3110,5
20231228,134100,518601365,3115,3115,3115,3115,2
20231228,134000,518595135,3115,3105,3115,3105,4147
20231228,133900,505689985,3100,3105,3105,3100,742
20231228,133800,503386080,3100,3095,3100,3095,678
20231228,133700,501284780,3090,3090,3100,3090,114
20231228,133600,500931420,3090,3095,3095,3090,100
20231228,133500,500622415,3100,3090,3100,3090,650
20231228,133400,498608415,3095,3090,3100,3090,2047
20231228,133300,492278965,3100,3100,3100,3090,1967
20231228,133200,486187335,3105,3105,3105,3105,69
20231228,133100,485973090,3100,3095,3100,3095,2700
20231228,133000,477608460,3085,3085,3090,3085,680
20231228,132900,475509365,3080,3075,3080,3075,444
20231228,132800,474141895,3080,3080,3080,3080,0
20231228,132700,474141895,3080,3080,3080,3080,179
20231228,132600,473590575,3070,3070,3070,3070,15
20231228,132500,473544525,3075,3075,3075,3075,25
20231228,132400,473467650,3075,3070,3075,3070,218
20231228,132300,472798335,3075,3075,3075,3075,0
20231228,132200,472798335,3075,3075,3075,3075,100
20231228,132100,472490835,3075,3075,3075,3075,20
20231228,132000,472429335,3075,3075,3075,3075,0
20231228,131900,472429335,3075,3075,3075,3075,1
20231228,131800,472426260,3080,3080,3080,3080,0
20231228,131700,472426260,3080,3075,3080,3075,51
20231228,131600,472269185,3080,3080,3080,3080,0
20231228,131500,472269185,3080,3080,3080,3080,10
20231228,131400,472238385,3080,3080,3080,3080,1
20231228,131300,472235305,3075,3075,3075,3075,197
20231228,131200,471629530,3075,3075,3075,3075,0
20231228,131100,471629530,3075,3075,3075,3075,9
20231228,131000,471601855,3075,3075,3075,3075,0
20231228,130900,471601855,3075,3075,3075,3075,50
20231228,130800,471448105,3075,3075,3075,3075,10
20231228,130700,471417355,3075,3075,3075,3075,20
20231228,130600,471355855,3075,3075,3075,3075,160
20231228,130500,470863855,3080,3080,3085,3080,70
20231228,130400,470648005,3080,3085,3085,3080,141
20231228,130300,470213070,3085,3080,3085,3080,340
20231228,130200,469164620,3075,3075,3075,3075,0
20231228,130100,469164620,3075,3075,3075,3075,20
20231228,130000,469103120,3075,3075,3075,3075,0
20231228,125900,469103120,3075,3075,3075,3075,22
20231228,125800,469035470,3075,3075,3075,3075,17
20231228,125700,468983195,3080,3075,3080,3075,30
20231228,125600,468890820,3075,3075,3080,3075,9
20231228,125500,468863135,3080,3065,3080,3065,27
20231228,125400,468780300,3070,3065,3070,3065,4
20231228,125300,468768035,3055,3075,3075,3055,48
20231228,125200,468621075,3065,3065,3065,3065,0
20231228,125100,468621075,3065,3065,3065,3065,0
20231228,125000,468621075,3065,3080,3080,3065,553
20231228,124900,466926085,3080,3080,3080,3080,1052
20231228,124800,463685925,3075,3075,3075,3075,0
20231228,124700,463685925,3075,3070,3075,3070,1309
20231228,124600,459664775,3060,3060,3060,3060,0
20231228,124500,459664775,3060,3060,3060,3060,2
20231228,124400,459658655,3055,3065,3065,3055,100
20231228,124300,459352795,3055,3055,3055,3055,0
20231228,124200,459352795,3055,3055,3055,3055,0
20231228,124100,459352795,3055,3055,3055,3055,0
20231228,124000,459352795,3055,3055,3055,3055,1
20231228,123900,459349740,3070,3060,3070,3050,657
20231228,123800,457342560,3055,3060,3060,3055,1201
20231228,123700,453673075,3065,3065,3065,3065,517
20231228,123600,452088470,3055,3055,3055,3055,312
20231228,123500,451135310,3055,3065,3065,3055,17
20231228,123400,451083255,3065,3065,3065,3065,421
20231228,123300,449792890,3065,3065,3065,3065,27
20231228,123200,449710135,3065,3050,3065,3050,1507
20231228,123100,445096715,3050,3050,3055,3050,87
20231228,123000,444830940,3050,3050,3050,3050,0
20231228,122900,444830940,3050,3055,3055,3050,102
20231228,122800,444519835,3055,3055,3055,3050,12
20231228,122700,444483195,3050,3050,3050,3050,90
20231228,122600,444208695,3045,3045,3045,3045,0
20231228,122500,444208695,3045,3050,3050,3045,28
20231228,122400,444123340,3055,3055,3055,3055,4
20231228,122300,444111120,3055,3055,3055,3055,6
20231228,122200,444092790,3055,3055,3055,3055,65
20231228,122100,443894215,3055,3055,3055,3055,5
20231228,122000,443878940,3055,3060,3065,3055,2300
20231228,121900,436847985,3055,3055,3055,3055,20
20231228,121800,436786885,3055,3055,3055,3055,330
20231228,121700,435778735,3060,3045,3060,3045,857
20231228,121600,433160400,3055,3055,3055,3055,5
20231228,121500,433145125,3045,3055,3055,3045,718
20231228,121400,430958665,3045,3045,3050,3045,471
20231228,121300,429524250,3045,3045,3045,3045,200
20231228,121200,428915250,3045,3045,3045,3045,0
20231228,121100,428915250,3045,3045,3045,3045,0
20231228,121000,428915250,3045,3045,3045,3045,3
20231228,120900,428906115,3050,3055,3055,3050,8
20231228,120800,428881680,3050,3050,3050,3050,1
20231228,120700,428878630,3045,3045,3050,3045,53
20231228,120600,428716995,3050,3055,3055,3050,7
20231228,120500,428695620,3045,3045,3045,3045,0
20231228,120400,428695620,3045,3045,3045,3045,1
20231228,120300,428692575,3045,3045,3045,3045,100
20231228,120200,428388075,3040,3040,3040,3040,0
20231228,120100,428388075,3040,3050,3050,3040,3
20231228,120000,428378940,3055,3055,3055,3055,207
20231228,115900,427746555,3060,3060,3060,3060,133
20231228,115800,427339575,3060,3045,3060,3045,1977
20231228,115700,421309720,3045,3035,3045,3035,1992
20231228,115600,415247220,3040,3055,3060,3020,13811
20231228,115500,373393705,3055,3045,3055,3035,2685
20231228,115400,365232165,3055,3050,3055,3050,80
20231228,115300,364988160,3050,3050,3050,3050,21
20231228,115200,364924110,3045,3045,3045,3045,6
20231228,115100,364905840,3045,3045,3045,3045,1
20231228,115000,364902795,3040,3040,3040,3040,41
20231228,114900,364778155,3045,3045,3045,3045,2
20231228,114800,364772065,3045,3045,3045,3045,20
20231228,114700,364711165,3045,3050,3050,3045,2610
20231228,114600,356750715,3045,3050,3050,3045,730
20231228,114500,354527860,3050,3050,3050,3050,2
20231228,114400,354521760,3050,3050,3050,3050,315
20231228,114300,353561010,3050,3050,3050,3050,10
20231228,114200,353530510,3055,3055,3055,3055,1
20231228,114100,353527455,3055,3050,3055,3050,107
20231228,114000,353200610,3050,3050,3050,3050,146
20231228,113900,352755310,3050,3050,3050,3050,67
20231228,113800,352550960,3040,3045,3045,3040,1206
20231228,113700,348882220,3045,3045,3045,3040,508
20231228,113600,347336810,3045,3045,3045,3045,130
20231228,113500,346940960,3045,3050,3050,3045,289
20231228,113400,346060205,3050,3050,3050,3050,15
20231228,113300,346014455,3050,3055,3055,3050,539
20231228,113200,344367915,3050,3045,3050,3045,801
20231228,113100,341925035,3040,3050,3050,3040,28
20231228,113000,341839875,3050,3050,3050,3035,14
20231228,112900,341797190,3050,3050,3050,3030,1017
20231228,112800,338711600,3060,3040,3060,3035,100
20231228,112700,338408025,3035,3045,3045,3035,582
20231228,112600,336640565,3065,3050,3065,3050,1000
20231228,112500,333585850,3045,3050,3050,3045,50
20231228,112400,333433575,3040,3040,3040,3040,0
20231228,112300,333433575,3040,3060,3060,3020,9728
20231228,112200,303930835,3060,3060,3060,3060,0
20231228,112100,303930835,3060,3060,3060,3060,4
20231228,112000,303918595,3060,3055,3060,3055,224
20231228,111900,303233185,3055,3055,3060,3055,120
20231228,111800,302866435,3060,3060,3060,3060,60
20231228,111700,302682835,3060,3055,3060,3055,38
20231228,111600,302566660,3060,3060,3060,3060,0
20231228,111500,302566660,3060,3055,3060,3055,599
20231228,111400,300736705,3050,3050,3050,3050,20
20231228,111300,300675705,3055,3060,3060,3050,50
20231228,111200,300523125,3060,3050,3060,3050,511
20231228,111100,298961545,3050,3055,3055,3050,492
20231228,111000,297460820,3055,3055,3060,3055,2289
20231228,110900,290467900,3050,3050,3050,3050,400
20231228,110800,289247900,3055,3055,3065,3050,2267
20231228,110700,282331050,3055,3055,3060,3055,1395
20231228,110600,278069315,3050,3055,3055,3050,2200
20231228,110500,271355820,3055,3060,3060,3055,200
20231228,110400,270744815,3060,3070,3070,3060,541
20231228,110300,269087870,3070,3065,3080,3065,1053
20231228,110200,265856230,3065,3065,3065,3060,1887
20231228,110100,260073095,3065,3080,3085,3065,826
20231228,110000,257539140,3070,3075,3085,3070,1524
20231228,105900,252847685,3080,3075,3080,3075,47
20231228,105800,252703105,3080,3080,3080,3080,0
20231228,105700,252703105,3080,3070,3080,3065,1001
20231228,105600,249633735,3075,3075,3075,3075,0
20231228,105500,249633735,3075,3075,3075,3075,5
20231228,105400,249618360,3070,3070,3070,3065,101
20231228,105300,249308400,3065,3065,3065,3065,0
20231228,105200,249308400,3065,3080,3080,3065,501
20231228,105100,247772820,3070,3070,3070,3070,1
20231228,105000,247769750,3080,3080,3080,3080,6
20231228,104900,247751270,3050,3075,3075,3050,907
20231228,104800,244983830,3075,3075,3075,3075,53
20231228,104700,244820855,3070,3070,3070,3070,1
20231228,104600,244817785,3050,3055,3055,3050,201
20231228,104500,244203735,3055,3055,3055,3055,0
20231228,104400,244203735,3055,3055,3055,3055,101
20231228,104300,243895180,3065,3085,3085,3050,1543
20231228,104200,239179420,3085,3085,3085,3085,100
20231228,104100,238870920,3085,3085,3085,3080,426
20231228,104000,237558495,3095,3095,3095,3095,52
20231228,103900,237397555,3080,3080,3080,3080,32
20231228,103800,237298995,3080,3085,3085,3080,468
20231228,103700,235855880,3085,3085,3085,3085,1936
20231228,103600,229883320,3085,3085,3085,3085,6
20231228,103500,229864810,3060,3060,3060,3060,0
20231228,103400,229864810,3060,3055,3060,3055,310
20231228,103300,228917710,3050,3055,3055,3050,1125
20231228,103200,225485650,3065,3075,3075,3050,2540
20231228,103100,217717410,3080,3065,3080,3055,1452
20231228,103000,213265120,3065,3090,3095,3065,2673
20231228,102900,205042005,3095,3100,3115,3065,10597
20231228,102800,172435195,3085,3070,3110,3065,8850
20231228,102700,145168260,3065,3095,3100,3065,5299
20231228,102600,128848410,3060,3080,3085,3060,2154
20231228,102500,122220440,3085,3085,3085,3085,2
20231228,102400,122214270,3095,3095,3095,3095,0
20231228,102300,122214270,3095,3065,3095,3055,4393
20231228,102200,108767520,3060,3075,3075,3055,2000
20231228,102100,102642395,3080,3080,3080,3080,213
20231228,102000,101986355,3080,3080,3080,3080,0
20231228,101900,101986355,3080,3080,3080,3080,0
20231228,101800,101986355,3080,3085,3085,3080,40
20231228,101700,101862965,3085,3085,3085,3085,100
20231228,101600,101554465,3100,3100,3100,3100,0
20231228,101500,101554465,3100,3100,3100,3100,1
20231228,101400,101551365,3060,3105,3105,3060,507
20231228,101300,99996160,3105,3100,3105,3070,501
20231228,101200,98453185,3075,3100,3100,3075,1000
20231228,101100,95370725,3105,3105,3105,3105,449
20231228,101000,93976580,3105,3095,3105,3075,2051
20231228,100900,87633185,3095,3100,3100,3095,43
20231228,100800,87499960,3095,3090,3095,3090,46
20231228,100700,87357665,3090,3080,3090,3080,141
20231228,100600,86923345,3075,3075,3075,3075,10
20231228,100500,86892595,3075,3095,3095,3075,200
20231228,100400,86276285,3095,3095,3095,3095,19
20231228,100300,86217480,3070,3070,3070,3070,0
20231228,100200,86217480,3070,3105,3105,3070,505
20231228,100100,84663860,3110,3065,3110,3060,1977
20231228,100000,78589670,3055,3110,3110,3055,1900
20231228,095900,72751370,3120,3120,3120,3120,0
20231228,095800,72751370,3120,3120,3120,3120,1
20231228,095700,72748250,3100,3100,3100,3100,0
20231228,095600,72748250,3100,3100,3100,3100,0
20231228,095500,72748250,3100,3110,3110,3100,248
20231228,095400,71978885,3115,3115,3115,3110,217
20231228,095300,71303490,3115,3110,3115,3110,271
20231228,095200,70460485,3110,3110,3110,3110,101
20231228,095100,70146375,3110,3110,3110,3110,2
20231228,095000,70140155,3110,3100,3110,3100,83
20231228,094900,69882700,3060,3110,3110,3060,2637
20231228,094800,61804325,3060,3130,3130,3060,2501
20231228,094700,54104860,3120,3120,3120,3120,10
20231228,094600,54073660,3115,3120,3120,3115,319
20231228,094500,53079655,3120,3105,3120,3085,2222
20231228,094400,46212750,3120,3115,3120,3085,2371
20231228,094300,38866015,3120,3120,3120,3120,1
20231228,094200,38862895,3110,3125,3125,3110,69
20231228,094100,38648290,3125,3110,3125,3110,437
20231228,094000,37282740,3110,3115,3115,3110,354
20231228,093900,36181790,3110,3115,3115,3110,3
20231228,093800,36172450,3105,3095,3130,3095,315
20231228,093700,35195460,3095,3145,3145,3095,859
20231228,093600,32529695,3145,3130,3145,3130,683
20231228,093500,30388730,3145,3145,3145,3095,2234
20231228,093400,23449630,3145,3155,3155,3145,236
20231228,093300,22706080,3150,3150,3150,3150,56
20231228,093200,22529680,3150,3150,3150,3150,100
20231228,093100,22214680,3150,3150,3150,3150,0
20231228,093000,22214680,3150,3150,3150,3150,9
20231228,092900,22186330,3150,3150,3150,3150,404
20231228,092800,20913730,3150,3150,3150,3150,2
20231228,092700,20907430,3140,3140,3140,3140,3
20231228,092600,20898010,3140,3150,3150,3140,21
20231228,092500,20831950,3155,3150,3155,3150,98
20231228,092400,20523190,3150,3150,3150,3150,10
20231228,092300,20491690,3150,3150,3150,3150,5
20231228,092200,20475940,3150,3150,3150,3150,2
20231228,092100,20469640,3150,3150,3150,3150,3
20231228,092000,20460190,3150,3150,3150,3150,6
20231228,091900,20441290,3140,3150,3150,3140,7
20231228,091800,20419265,3150,3145,3155,3145,26
20231228,091700,20337290,3155,3150,3155,3140,46
20231228,091600,20192490,3150,3150,3150,3150,30
20231228,091500,20097990,3140,3140,3140,3140,53
20231228,091400,19931570,3145,3155,3155,3145,12
20231228,091300,19893785,3160,3160,3160,3160,3
20231228,091200,19884305,3135,3140,3140,3135,245
20231228,091100,19115180,3135,3135,3135,3135,0
20231228,091000,19115180,3135,3150,3150,3135,400
20231228,090900,17858405,3145,3145,3145,3145,62
20231228,090800,17663415,3150,3175,3175,3150,17
20231228,090700,17609815,3155,3180,3180,3155,84
20231228,090600,17344505,3180,3170,3180,3160,36
20231228,090500,17230355,3170,3175,3175,3160,155
20231228,090400,16739325,3140,3170,3170,3140,892
20231228,090300,13920875,3175,3190,3190,3175,59
20231228,090200,13733100,3195,3195,3195,3195,55
20231228,090100,13557375,3195,3170,3195,3085,3345
20231228,090000,3144635,3195,3185,3195,3170,988