KissMeData/241840/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,205100,348761680,13550,13550,13550,13550,622
20231228,205000,348761680,13550,13550,13550,13550,0
20231228,204900,348761680,13550,13550,13550,13550,0
20231228,204800,348761680,13550,13550,13550,13550,0
20231228,204700,348761680,13550,13550,13550,13550,0
20231228,204600,348761680,13550,13550,13550,13550,0
20231228,204500,348761680,13550,13550,13550,13550,0
20231228,204400,348761680,13550,13550,13550,13550,0
20231228,204300,348761680,13550,13550,13550,13550,0
20231228,204200,348761680,13550,13550,13550,13550,0
20231228,204100,348761680,13550,13550,13550,13550,0
20231228,204000,348761680,13550,13550,13550,13550,0
20231228,203900,348761680,13550,13550,13550,13550,0
20231228,203800,348761680,13550,13550,13550,13550,0
20231228,203700,348761680,13550,13550,13550,13550,0
20231228,203600,348761680,13550,13550,13550,13550,0
20231228,203500,348761680,13550,13550,13550,13550,0
20231228,203400,348761680,13550,13550,13550,13550,0
20231228,203300,348761680,13550,13550,13550,13550,0
20231228,203200,348761680,13550,13550,13550,13550,0
20231228,203100,348761680,13550,13550,13550,13550,0
20231228,203000,348761680,13550,13550,13550,13550,0
20231228,202900,348761680,13550,13550,13550,13550,0
20231228,202800,348761680,13550,13550,13550,13550,0
20231228,202700,348761680,13550,13550,13550,13550,0
20231228,202600,348761680,13550,13550,13550,13550,0
20231228,202500,348761680,13550,13550,13550,13550,0
20231228,202400,348761680,13550,13550,13550,13550,0
20231228,202300,348761680,13550,13550,13550,13550,0
20231228,202200,348761680,13550,13550,13550,13550,0
20231228,202100,348761680,13550,13550,13550,13550,622
20231228,202000,348761680,13550,13550,13550,13550,0
20231228,201900,348761680,13550,13550,13550,13550,0
20231228,201800,348761680,13550,13550,13550,13550,0
20231228,201700,348761680,13550,13550,13550,13550,0
20231228,201600,348761680,13550,13550,13550,13550,0
20231228,201500,348761680,13550,13550,13550,13550,0
20231228,201400,348761680,13550,13550,13550,13550,0
20231228,201300,348761680,13550,13550,13550,13550,0
20231228,201200,348761680,13550,13550,13550,13550,0
20231228,201100,348761680,13550,13550,13550,13550,0
20231228,201000,348761680,13550,13550,13550,13550,0
20231228,200900,348761680,13550,13550,13550,13550,0
20231228,200800,348761680,13550,13550,13550,13550,0
20231228,200700,348761680,13550,13550,13550,13550,0
20231228,200600,348761680,13550,13550,13550,13550,0
20231228,200500,348761680,13550,13550,13550,13550,0
20231228,200400,348761680,13550,13550,13550,13550,0
20231228,200300,348761680,13550,13550,13550,13550,0
20231228,200200,348761680,13550,13550,13550,13550,0
20231228,200100,348761680,13550,13550,13550,13550,0
20231228,200000,348761680,13550,13550,13550,13550,0
20231228,195900,348761680,13550,13550,13550,13550,0
20231228,195800,348761680,13550,13550,13550,13550,0
20231228,195700,348761680,13550,13550,13550,13550,0
20231228,195600,348761680,13550,13550,13550,13550,0
20231228,195500,348761680,13550,13550,13550,13550,0
20231228,195400,348761680,13550,13550,13550,13550,0
20231228,195300,348761680,13550,13550,13550,13550,0
20231228,195200,348761680,13550,13550,13550,13550,0
20231228,195100,348761680,13550,13550,13550,13550,622
20231228,195000,348761680,13550,13550,13550,13550,0
20231228,194900,348761680,13550,13550,13550,13550,0
20231228,194800,348761680,13550,13550,13550,13550,0
20231228,194700,348761680,13550,13550,13550,13550,0
20231228,194600,348761680,13550,13550,13550,13550,0
20231228,194500,348761680,13550,13550,13550,13550,0
20231228,194400,348761680,13550,13550,13550,13550,0
20231228,194300,348761680,13550,13550,13550,13550,0
20231228,194200,348761680,13550,13550,13550,13550,0
20231228,194100,348761680,13550,13550,13550,13550,0
20231228,194000,348761680,13550,13550,13550,13550,0
20231228,193900,348761680,13550,13550,13550,13550,0
20231228,193800,348761680,13550,13550,13550,13550,0
20231228,193700,348761680,13550,13550,13550,13550,0
20231228,193600,348761680,13550,13550,13550,13550,0
20231228,193500,348761680,13550,13550,13550,13550,0
20231228,193400,348761680,13550,13550,13550,13550,0
20231228,193300,348761680,13550,13550,13550,13550,0
20231228,193200,348761680,13550,13550,13550,13550,0
20231228,193100,348761680,13550,13550,13550,13550,0
20231228,193000,348761680,13550,13550,13550,13550,0
20231228,192900,348761680,13550,13550,13550,13550,0
20231228,192800,348761680,13550,13550,13550,13550,0
20231228,192700,348761680,13550,13550,13550,13550,0
20231228,192600,348761680,13550,13550,13550,13550,0
20231228,192500,348761680,13550,13550,13550,13550,0
20231228,192400,348761680,13550,13550,13550,13550,0
20231228,192300,348761680,13550,13550,13550,13550,0
20231228,192200,348761680,13550,13550,13550,13550,0
20231228,192100,348761680,13550,13550,13550,13550,622
20231228,192000,348761680,13550,13550,13550,13550,0
20231228,191900,348761680,13550,13550,13550,13550,0
20231228,191800,348761680,13550,13550,13550,13550,0
20231228,191700,348761680,13550,13550,13550,13550,0
20231228,191600,348761680,13550,13550,13550,13550,0
20231228,191500,348761680,13550,13550,13550,13550,0
20231228,191400,348761680,13550,13550,13550,13550,0
20231228,191300,348761680,13550,13550,13550,13550,0
20231228,191200,348761680,13550,13550,13550,13550,0
20231228,191100,348761680,13550,13550,13550,13550,0
20231228,191000,348761680,13550,13550,13550,13550,0
20231228,190900,348761680,13550,13550,13550,13550,0
20231228,190800,348761680,13550,13550,13550,13550,0
20231228,190700,348761680,13550,13550,13550,13550,0
20231228,190600,348761680,13550,13550,13550,13550,0
20231228,190500,348761680,13550,13550,13550,13550,0
20231228,190400,348761680,13550,13550,13550,13550,0
20231228,190300,348761680,13550,13550,13550,13550,0
20231228,190200,348761680,13550,13550,13550,13550,0
20231228,190100,348761680,13550,13550,13550,13550,0
20231228,190000,348761680,13550,13550,13550,13550,0
20231228,185900,348761680,13550,13550,13550,13550,0
20231228,185800,348761680,13550,13550,13550,13550,0
20231228,185700,348761680,13550,13550,13550,13550,0
20231228,185600,348761680,13550,13550,13550,13550,0
20231228,185500,348761680,13550,13550,13550,13550,0
20231228,185400,348761680,13550,13550,13550,13550,0
20231228,185300,348761680,13550,13550,13550,13550,0
20231228,185200,348761680,13550,13550,13550,13550,0
20231228,185100,348761680,13550,13550,13550,13550,622
20231228,185000,348761680,13550,13550,13550,13550,0
20231228,184900,348761680,13550,13550,13550,13550,0
20231228,184800,348761680,13550,13550,13550,13550,0
20231228,184700,348761680,13550,13550,13550,13550,0
20231228,184600,348761680,13550,13550,13550,13550,0
20231228,184500,348761680,13550,13550,13550,13550,0
20231228,184400,348761680,13550,13550,13550,13550,0
20231228,184300,348761680,13550,13550,13550,13550,0
20231228,184200,348761680,13550,13550,13550,13550,0
20231228,184100,348761680,13550,13550,13550,13550,0
20231228,184000,348761680,13550,13550,13550,13550,0
20231228,183900,348761680,13550,13550,13550,13550,0
20231228,183800,348761680,13550,13550,13550,13550,0
20231228,183700,348761680,13550,13550,13550,13550,0
20231228,183600,348761680,13550,13550,13550,13550,0
20231228,183500,348761680,13550,13550,13550,13550,0
20231228,183400,348761680,13550,13550,13550,13550,0
20231228,183300,348761680,13550,13550,13550,13550,0
20231228,183200,348761680,13550,13550,13550,13550,0
20231228,183100,348761680,13550,13550,13550,13550,0
20231228,183000,348761680,13550,13550,13550,13550,0
20231228,182900,348761680,13550,13550,13550,13550,0
20231228,182800,348761680,13550,13550,13550,13550,0
20231228,182700,348761680,13550,13550,13550,13550,0
20231228,182600,348761680,13550,13550,13550,13550,0
20231228,182500,348761680,13550,13550,13550,13550,0
20231228,182400,348761680,13550,13550,13550,13550,0
20231228,182300,348761680,13550,13550,13550,13550,0
20231228,182200,348761680,13550,13550,13550,13550,0
20231228,182100,348761680,13550,13550,13550,13550,622
20231228,182000,348761680,13550,13550,13550,13550,0
20231228,181900,348761680,13550,13550,13550,13550,0
20231228,181800,348761680,13550,13550,13550,13550,0
20231228,181700,348761680,13550,13550,13550,13550,0
20231228,181600,348761680,13550,13550,13550,13550,0
20231228,181500,348761680,13550,13550,13550,13550,0
20231228,181400,348761680,13550,13550,13550,13550,0
20231228,181300,348761680,13550,13550,13550,13550,0
20231228,181200,348761680,13550,13550,13550,13550,0
20231228,181100,348761680,13550,13550,13550,13550,0
20231228,181000,348761680,13550,13550,13550,13550,0
20231228,180900,348761680,13550,13550,13550,13550,0
20231228,180800,348761680,13550,13550,13550,13550,0
20231228,180700,348761680,13550,13550,13550,13550,0
20231228,180600,348761680,13550,13550,13550,13550,0
20231228,180500,348761680,13550,13550,13550,13550,0
20231228,180400,348761680,13550,13550,13550,13550,0
20231228,180300,348761680,13550,13550,13550,13550,0
20231228,180200,348761680,13550,13550,13550,13550,0
20231228,180100,348761680,13550,13550,13550,13550,0
20231228,180000,348761680,13550,13550,13550,13550,0
20231228,175900,348761680,13550,13550,13550,13550,0
20231228,175800,348761680,13550,13550,13550,13550,0
20231228,175700,348761680,13550,13550,13550,13550,0
20231228,175600,348761680,13550,13550,13550,13550,0
20231228,175500,348761680,13550,13550,13550,13550,0
20231228,175400,348761680,13550,13550,13550,13550,0
20231228,175300,348761680,13550,13550,13550,13550,0
20231228,175200,348761680,13550,13550,13550,13550,0
20231228,175100,348761680,13550,13550,13550,13550,622
20231228,175000,348761680,13550,13550,13550,13550,0
20231228,174900,348761680,13550,13550,13550,13550,0
20231228,174800,348761680,13550,13550,13550,13550,0
20231228,174700,348761680,13550,13550,13550,13550,0
20231228,174600,348761680,13550,13550,13550,13550,0
20231228,174500,348761680,13550,13550,13550,13550,0
20231228,174400,348761680,13550,13550,13550,13550,0
20231228,174300,348761680,13550,13550,13550,13550,0
20231228,174200,348761680,13550,13550,13550,13550,0
20231228,174100,348761680,13550,13550,13550,13550,0
20231228,174000,348761680,13550,13550,13550,13550,0
20231228,173900,348761680,13550,13550,13550,13550,0
20231228,173800,348761680,13550,13550,13550,13550,0
20231228,173700,348761680,13550,13550,13550,13550,0
20231228,173600,348761680,13550,13550,13550,13550,0
20231228,173500,348761680,13550,13550,13550,13550,0
20231228,173400,348761680,13550,13550,13550,13550,0
20231228,173300,348761680,13550,13550,13550,13550,0
20231228,173200,348761680,13550,13550,13550,13550,0
20231228,173100,348761680,13550,13550,13550,13550,0
20231228,173000,348761680,13550,13550,13550,13550,0
20231228,172900,348761680,13550,13550,13550,13550,0
20231228,172800,348761680,13550,13550,13550,13550,0
20231228,172700,348761680,13550,13550,13550,13550,0
20231228,172600,348761680,13550,13550,13550,13550,0
20231228,172500,348761680,13550,13550,13550,13550,0
20231228,172400,348761680,13550,13550,13550,13550,0
20231228,172300,348761680,13550,13550,13550,13550,0
20231228,172200,348761680,13550,13550,13550,13550,0
20231228,172100,348761680,13550,13550,13550,13550,622
20231228,172000,348761680,13550,13550,13550,13550,0
20231228,171900,348761680,13550,13550,13550,13550,0
20231228,171800,348761680,13550,13550,13550,13550,0
20231228,171700,348761680,13550,13550,13550,13550,0
20231228,171600,348761680,13550,13550,13550,13550,0
20231228,171500,348761680,13550,13550,13550,13550,0
20231228,171400,348761680,13550,13550,13550,13550,0
20231228,171300,348761680,13550,13550,13550,13550,0
20231228,171200,348761680,13550,13550,13550,13550,0
20231228,171100,348761680,13550,13550,13550,13550,0
20231228,171000,348761680,13550,13550,13550,13550,0
20231228,170900,348761680,13550,13550,13550,13550,0
20231228,170800,348761680,13550,13550,13550,13550,0
20231228,170700,348761680,13550,13550,13550,13550,0
20231228,170600,348761680,13550,13550,13550,13550,0
20231228,170500,348761680,13550,13550,13550,13550,0
20231228,170400,348761680,13550,13550,13550,13550,0
20231228,170300,348761680,13550,13550,13550,13550,0
20231228,170200,348761680,13550,13550,13550,13550,0
20231228,170100,348761680,13550,13550,13550,13550,0
20231228,170000,348761680,13550,13550,13550,13550,0
20231228,165900,348761680,13550,13550,13550,13550,0
20231228,165800,348761680,13550,13550,13550,13550,0
20231228,165700,348761680,13550,13550,13550,13550,0
20231228,165600,348761680,13550,13550,13550,13550,0
20231228,165500,348761680,13550,13550,13550,13550,0
20231228,165400,348761680,13550,13550,13550,13550,0
20231228,165300,348761680,13550,13550,13550,13550,0
20231228,165200,348761680,13550,13550,13550,13550,0
20231228,165100,348761680,13550,13550,13550,13550,622
20231228,165000,348761680,13550,13550,13550,13550,0
20231228,164900,348761680,13550,13550,13550,13550,0
20231228,164800,348761680,13550,13550,13550,13550,0
20231228,164700,348761680,13550,13550,13550,13550,0
20231228,164600,348761680,13550,13550,13550,13550,0
20231228,164500,348761680,13550,13550,13550,13550,0
20231228,164400,348761680,13550,13550,13550,13550,0
20231228,164300,348761680,13550,13550,13550,13550,0
20231228,164200,348761680,13550,13550,13550,13550,0
20231228,164100,348761680,13550,13550,13550,13550,0
20231228,164000,348761680,13550,13550,13550,13550,0
20231228,163900,348761680,13550,13550,13550,13550,0
20231228,163800,348761680,13550,13550,13550,13550,0
20231228,163700,348761680,13550,13550,13550,13550,0
20231228,163600,348761680,13550,13550,13550,13550,0
20231228,163500,348761680,13550,13550,13550,13550,0
20231228,163400,348761680,13550,13550,13550,13550,0
20231228,163300,348761680,13550,13550,13550,13550,0
20231228,163200,348761680,13550,13550,13550,13550,0
20231228,163100,348761680,13550,13550,13550,13550,0
20231228,163000,348761680,13550,13550,13550,13550,0
20231228,162900,348761680,13550,13550,13550,13550,0
20231228,162800,348761680,13550,13550,13550,13550,0
20231228,162700,348761680,13550,13550,13550,13550,0
20231228,162600,348761680,13550,13550,13550,13550,0
20231228,162500,348761680,13550,13550,13550,13550,0
20231228,162400,348761680,13550,13550,13550,13550,0
20231228,162300,348761680,13550,13550,13550,13550,0
20231228,162200,348761680,13550,13550,13550,13550,0
20231228,162100,348761680,13550,13550,13550,13550,622
20231228,162000,348761680,13550,13550,13550,13550,0
20231228,161900,348761680,13550,13550,13550,13550,0
20231228,161800,348761680,13550,13550,13550,13550,0
20231228,161700,348761680,13550,13550,13550,13550,0
20231228,161600,348761680,13550,13550,13550,13550,0
20231228,161500,348761680,13550,13550,13550,13550,0
20231228,161400,348761680,13550,13550,13550,13550,0
20231228,161300,348761680,13550,13550,13550,13550,0
20231228,161200,348761680,13550,13550,13550,13550,0
20231228,161100,348761680,13550,13550,13550,13550,0
20231228,161000,348761680,13550,13550,13550,13550,0
20231228,160900,348761680,13550,13550,13550,13550,0
20231228,160800,348761680,13550,13550,13550,13550,0
20231228,160700,348761680,13550,13550,13550,13550,0
20231228,160600,348761680,13550,13550,13550,13550,0
20231228,160500,348761680,13550,13550,13550,13550,0
20231228,160400,348761680,13550,13550,13550,13550,0
20231228,160300,348761680,13550,13550,13550,13550,0
20231228,160200,348761680,13550,13550,13550,13550,0
20231228,160100,348761680,13550,13550,13550,13550,0
20231228,160000,348761680,13550,13550,13550,13550,0
20231228,155900,348761680,13550,13550,13550,13550,0
20231228,155800,348761680,13550,13550,13550,13550,0
20231228,155700,348761680,13550,13550,13550,13550,0
20231228,155600,348761680,13550,13550,13550,13550,0
20231228,155500,348761680,13550,13550,13550,13550,0
20231228,155400,348761680,13550,13550,13550,13550,0
20231228,155300,348761680,13550,13550,13550,13550,0
20231228,155200,348761680,13550,13550,13550,13550,0
20231228,155100,348761680,13550,13550,13550,13550,622
20231228,155000,348761680,13550,13550,13550,13550,0
20231228,154900,348761680,13550,13550,13550,13550,0
20231228,154800,348761680,13550,13550,13550,13550,0
20231228,154700,348761680,13550,13550,13550,13550,0
20231228,154600,348761680,13550,13550,13550,13550,0
20231228,154500,348761680,13550,13550,13550,13550,0
20231228,154400,348761680,13550,13550,13550,13550,0
20231228,154300,348761680,13550,13550,13550,13550,0
20231228,154200,348761680,13550,13550,13550,13550,0
20231228,154100,348761680,13550,13550,13550,13550,0
20231228,154000,348761680,13550,13550,13550,13550,0
20231228,153900,348761680,13550,13550,13550,13550,0
20231228,153800,348761680,13550,13550,13550,13550,0
20231228,153700,348761680,13550,13550,13550,13550,0
20231228,153600,348761680,13550,13550,13550,13550,0
20231228,153500,348761680,13550,13550,13550,13550,0
20231228,153400,348761680,13550,13550,13550,13550,0
20231228,153300,348761680,13550,13550,13550,13550,0
20231228,153200,348761680,13550,13550,13550,13550,0
20231228,153100,348761680,13550,13550,13550,13550,0
20231228,153000,348761680,13550,13550,13550,13550,622
20231228,152900,340333580,13510,13510,13510,13510,0
20231228,152800,340333580,13510,13510,13510,13510,0
20231228,152700,340333580,13510,13510,13510,13510,0
20231228,152600,340333580,13510,13510,13510,13510,0
20231228,152500,340333580,13510,13510,13510,13510,0
20231228,152400,340333580,13510,13510,13510,13510,0
20231228,152300,340333580,13510,13510,13510,13510,0
20231228,152200,340333580,13510,13510,13510,13510,0
20231228,152100,340333580,13510,13510,13510,13510,0
20231228,152000,340333580,13510,13510,13510,13510,0
20231228,151900,340333580,13510,13510,13510,13490,113
20231228,151800,338807830,13510,13500,13510,13490,86
20231228,151700,337646730,13500,13490,13510,13490,42
20231228,151600,337079710,13490,13500,13510,13490,205
20231228,151500,334312130,13510,13510,13510,13500,20
20231228,151400,334041940,13510,13510,13510,13500,34
20231228,151300,333582760,13510,13510,13510,13510,18
20231228,151200,333339580,13510,13510,13510,13510,19
20231228,151100,333082890,13500,13500,13500,13500,50
20231228,151000,332407890,13510,13510,13510,13500,94
20231228,150900,331137960,13520,13520,13520,13510,199
20231228,150800,328448380,13520,13520,13520,13520,19
20231228,150700,328191500,13510,13510,13510,13510,10
20231228,150600,328056400,13510,13510,13510,13510,18
20231228,150500,327813220,13510,13510,13510,13510,30
20231228,150400,327407920,13510,13510,13510,13510,10
20231228,150300,327272820,13510,13500,13510,13500,87
20231228,150200,326097540,13500,13500,13500,13500,19
20231228,150100,325841040,13500,13510,13510,13500,156
20231228,150000,323734950,13510,13510,13510,13500,272
20231228,145900,320062770,13510,13510,13510,13510,9
20231228,145800,319941180,13510,13510,13510,13500,20
20231228,145700,319670990,13510,13510,13510,13510,47
20231228,145600,319036020,13510,13510,13510,13500,66
20231228,145500,318144460,13510,13510,13510,13480,41
20231228,145400,317590820,13510,13500,13510,13470,171
20231228,145300,315284620,13500,13510,13510,13500,65
20231228,145200,314406660,13510,13500,13510,13500,29
20231228,145100,314014970,13500,13510,13510,13500,57
20231228,145000,313245010,13500,13500,13510,13500,45
20231228,144900,312637410,13510,13510,13510,13500,50
20231228,144800,311961940,13500,13500,13510,13500,56
20231228,144700,311205570,13500,13510,13510,13500,43
20231228,144600,310624790,13500,13500,13510,13500,32
20231228,144500,310192610,13500,13510,13510,13500,69
20231228,144400,309260730,13510,13510,13510,13510,72
20231228,144300,308288010,13510,13500,13510,13500,29
20231228,144200,307896230,13500,13510,13510,13500,68
20231228,144100,306977850,13520,13530,13530,13520,46
20231228,144000,306355830,13530,13510,13530,13510,19
20231228,143900,306098960,13530,13550,13550,13530,138
20231228,143800,304231340,13540,13540,13550,13540,88
20231228,143700,303039460,13540,13540,13540,13540,0
20231228,143600,303039460,13540,13540,13540,13540,37
20231228,143500,302538480,13540,13540,13540,13540,55
20231228,143400,301793780,13500,13500,13500,13500,1
20231228,143300,301780280,13480,13540,13540,13480,73
20231228,143200,300792820,13550,13550,13550,13550,65
20231228,143100,299912070,13550,13550,13550,13550,0
20231228,143000,299912070,13550,13550,13550,13550,103
20231228,142900,298516420,13550,13550,13550,13550,28
20231228,142800,298137020,13540,13540,13540,13540,10
20231228,142700,298001620,13540,13540,13540,13540,0
20231228,142600,298001620,13540,13550,13550,13540,87
20231228,142500,296823550,13550,13530,13550,13530,16
20231228,142400,296606890,13530,13530,13530,13530,0
20231228,142300,296606890,13530,13530,13530,13530,75
20231228,142200,295592140,13540,13540,13540,13540,0
20231228,142100,295592140,13540,13540,13540,13540,0
20231228,142000,295592140,13540,13510,13540,13510,84
20231228,141900,294455140,13520,13520,13520,13520,0
20231228,141800,294455140,13520,13520,13520,13520,56
20231228,141700,293698020,13560,13560,13560,13560,0
20231228,141600,293698020,13560,13530,13570,13530,792
20231228,141500,282961870,13440,13520,13520,13440,981
20231228,141400,269702220,13450,13450,13450,13450,0
20231228,141300,269702220,13450,13450,13450,13450,0
20231228,141200,269702220,13450,13450,13450,13450,0
20231228,141100,269702220,13450,13450,13450,13450,0
20231228,141000,269702220,13450,13450,13450,13450,0
20231228,140900,269702220,13450,13450,13450,13450,0
20231228,140800,269702220,13450,13450,13450,13450,0
20231228,140700,269702220,13450,13450,13450,13450,0
20231228,140600,269702220,13450,13450,13450,13450,0
20231228,140500,269702220,13450,13450,13450,13450,0
20231228,140400,269702220,13450,13450,13450,13450,1
20231228,140300,269688770,13450,13450,13450,13450,1
20231228,140200,269675320,13450,13450,13450,13450,30
20231228,140100,269271820,13450,13450,13450,13450,0
20231228,140000,269271820,13450,13450,13450,13450,0
20231228,135900,269271820,13450,13450,13450,13450,0
20231228,135800,269271820,13450,13450,13450,13450,0
20231228,135700,269271820,13450,13450,13450,13440,2097
20231228,135600,241073280,13450,13450,13450,13450,0
20231228,135500,241073280,13450,13450,13450,13450,0
20231228,135400,241073280,13450,13450,13450,13450,7
20231228,135300,240979130,13450,13450,13450,13450,0
20231228,135200,240979130,13450,13450,13450,13450,0
20231228,135100,240979130,13450,13450,13450,13450,0
20231228,135000,240979130,13450,13500,13500,13450,10
20231228,134900,240844330,13500,13500,13500,13500,5
20231228,134800,240776830,13500,13500,13500,13500,0
20231228,134700,240776830,13500,13500,13500,13500,1
20231228,134600,240763330,13500,13500,13500,13500,0
20231228,134500,240763330,13500,13500,13500,13500,0
20231228,134400,240763330,13500,13500,13500,13500,0
20231228,134300,240763330,13500,13500,13500,13500,0
20231228,134200,240763330,13500,13500,13500,13500,0
20231228,134100,240763330,13500,13500,13500,13500,0
20231228,134000,240763330,13500,13500,13500,13500,78
20231228,133900,239710330,13500,13500,13500,13500,0
20231228,133800,239710330,13500,13510,13510,13500,4
20231228,133700,239656320,13510,13510,13510,13510,0
20231228,133600,239656320,13510,13510,13510,13510,0
20231228,133500,239656320,13510,13510,13510,13510,230
20231228,133400,236549020,13510,13510,13510,13510,0
20231228,133300,236549020,13510,13510,13510,13510,124
20231228,133200,234873780,13510,13510,13510,13510,1
20231228,133100,234860270,13520,13520,13520,13520,0
20231228,133000,234860270,13520,13520,13520,13520,0
20231228,132900,234860270,13520,13520,13520,13520,5
20231228,132800,234792670,13500,13500,13500,13500,0
20231228,132700,234792670,13500,13500,13500,13500,100
20231228,132600,233442670,13450,13450,13450,13450,0
20231228,132500,233442670,13450,13450,13450,13450,0
20231228,132400,233442670,13450,13450,13450,13450,0
20231228,132300,233442670,13450,13450,13450,13450,0
20231228,132200,233442670,13450,13450,13450,13450,0
20231228,132100,233442670,13450,13450,13450,13450,83
20231228,132000,232326320,13460,13460,13460,13460,216
20231228,131900,229418960,13470,13470,13470,13470,191
20231228,131800,226846190,13480,13480,13480,13480,0
20231228,131700,226846190,13480,13480,13480,13480,0
20231228,131600,226846190,13480,13480,13480,13480,0
20231228,131500,226846190,13480,13490,13490,13480,594
20231228,131400,218835890,13500,13500,13500,13500,146
20231228,131300,216864890,13530,13530,13530,13530,0
20231228,131200,216864890,13530,13530,13530,13530,0
20231228,131100,216864890,13530,13530,13530,13530,0
20231228,131000,216864890,13530,13530,13530,13530,0
20231228,130900,216864890,13530,13530,13530,13530,0
20231228,130800,216864890,13530,13530,13530,13530,0
20231228,130700,216864890,13530,13530,13530,13530,0
20231228,130600,216864890,13530,13530,13530,13530,0
20231228,130500,216864890,13530,13530,13530,13530,0
20231228,130400,216864890,13530,13530,13530,13530,0
20231228,130300,216864890,13530,13530,13530,13530,0
20231228,130200,216864890,13530,13530,13530,13530,5
20231228,130100,216797240,13500,13500,13500,13500,0
20231228,130000,216797240,13500,13500,13500,13500,111
20231228,125900,215298740,13500,13500,13500,13500,0
20231228,125800,215298740,13500,13500,13500,13500,0
20231228,125700,215298740,13500,13500,13500,13500,0
20231228,125600,215298740,13500,13490,13500,13490,6
20231228,125500,215217750,13490,13490,13490,13490,0
20231228,125400,215217750,13490,13490,13490,13490,0
20231228,125300,215217750,13490,13490,13490,13490,0
20231228,125200,215217750,13490,13490,13490,13490,5
20231228,125100,215150300,13480,13480,13480,13480,6
20231228,125000,215069420,13480,13480,13480,13480,0
20231228,124900,215069420,13480,13480,13480,13480,0
20231228,124800,215069420,13480,13480,13480,13480,7
20231228,124700,214975060,13480,13480,13480,13480,0
20231228,124600,214975060,13480,13480,13480,13480,0
20231228,124500,214975060,13480,13480,13480,13480,0
20231228,124400,214975060,13480,13480,13480,13480,0
20231228,124300,214975060,13480,13480,13480,13480,0
20231228,124200,214975060,13480,13480,13480,13480,0
20231228,124100,214975060,13480,13480,13480,13480,0
20231228,124000,214975060,13480,13480,13480,13480,0
20231228,123900,214975060,13480,13480,13480,13480,10
20231228,123800,214840260,13480,13480,13480,13480,0
20231228,123700,214840260,13480,13480,13480,13480,0
20231228,123600,214840260,13480,13480,13480,13480,0
20231228,123500,214840260,13480,13480,13480,13480,0
20231228,123400,214840260,13480,13480,13480,13480,0
20231228,123300,214840260,13480,13480,13480,13480,0
20231228,123200,214840260,13480,13480,13480,13480,100
20231228,123100,213492260,13500,13500,13500,13500,0
20231228,123000,213492260,13500,13500,13500,13500,1
20231228,122900,213478760,13500,13500,13500,13500,0
20231228,122800,213478760,13500,13500,13500,13500,0
20231228,122700,213478760,13500,13500,13500,13500,0
20231228,122600,213478760,13500,13500,13500,13500,0
20231228,122500,213478760,13500,13500,13500,13500,0
20231228,122400,213478760,13500,13500,13500,13500,0
20231228,122300,213478760,13500,13500,13500,13500,0
20231228,122200,213478760,13500,13500,13500,13500,0
20231228,122100,213478760,13500,13500,13500,13500,0
20231228,122000,213478760,13500,13510,13510,13500,46
20231228,121900,212857580,13510,13510,13510,13510,0
20231228,121800,212857580,13510,13510,13510,13510,0
20231228,121700,212857580,13510,13510,13510,13510,0
20231228,121600,212857580,13510,13510,13510,13510,0
20231228,121500,212857580,13510,13510,13510,13510,0
20231228,121400,212857580,13510,13510,13510,13510,1
20231228,121300,212844070,13510,13510,13510,13510,0
20231228,121200,212844070,13510,13510,13510,13510,0
20231228,121100,212844070,13510,13510,13510,13510,4
20231228,121000,212790030,13520,13520,13520,13520,3
20231228,120900,212749470,13520,13520,13520,13520,0
20231228,120800,212749470,13520,13520,13520,13520,0
20231228,120700,212749470,13520,13510,13520,13510,43
20231228,120600,212168360,13500,13500,13500,13500,0
20231228,120500,212168360,13500,13500,13500,13500,0
20231228,120400,212168360,13500,13500,13500,13500,0
20231228,120300,212168360,13500,13500,13500,13500,18
20231228,120200,211925360,13500,13500,13500,13500,0
20231228,120100,211925360,13500,13500,13500,13500,805
20231228,120000,201057860,13500,13500,13500,13500,0
20231228,115900,201057860,13500,13500,13500,13500,0
20231228,115800,201057860,13500,13500,13500,13500,0
20231228,115700,201057860,13500,13500,13500,13500,0
20231228,115600,201057860,13500,13510,13510,13500,135
20231228,115500,199235010,13510,13510,13510,13510,0
20231228,115400,199235010,13510,13510,13510,13510,1
20231228,115300,199221500,13500,13500,13500,13500,0
20231228,115200,199221500,13500,13500,13500,13500,0
20231228,115100,199221500,13500,13500,13500,13500,0
20231228,115000,199221500,13500,13500,13500,13500,0
20231228,114900,199221500,13500,13500,13500,13500,1
20231228,114800,199208000,13500,13500,13500,13500,0
20231228,114700,199208000,13500,13490,13500,13490,3
20231228,114600,199167520,13490,13490,13490,13490,0
20231228,114500,199167520,13490,13490,13490,13490,0
20231228,114400,199167520,13490,13490,13490,13490,0
20231228,114300,199167520,13490,13490,13490,13490,0
20231228,114200,199167520,13490,13490,13490,13490,0
20231228,114100,199167520,13490,13490,13490,13490,0
20231228,114000,199167520,13490,13490,13490,13490,0
20231228,113900,199167520,13490,13490,13490,13490,0
20231228,113800,199167520,13490,13490,13490,13490,0
20231228,113700,199167520,13490,13490,13490,13490,0
20231228,113600,199167520,13490,13490,13490,13490,0
20231228,113500,199167520,13490,13490,13490,13490,0
20231228,113400,199167520,13490,13490,13490,13490,100
20231228,113300,197818520,13490,13490,13490,13490,0
20231228,113200,197818520,13490,13490,13490,13490,25
20231228,113100,197481270,13490,13490,13490,13490,20
20231228,113000,197211470,13490,13490,13490,13490,30
20231228,112900,196806770,13490,13500,13500,13490,129
20231228,112800,195065780,13500,13500,13500,13500,11
20231228,112700,194917280,13510,13510,13510,13510,0
20231228,112600,194917280,13510,13510,13510,13510,249
20231228,112500,191553290,13510,13510,13510,13510,0
20231228,112400,191553290,13510,13510,13510,13510,0
20231228,112300,191553290,13510,13510,13510,13510,0
20231228,112200,191553290,13510,13510,13510,13510,0
20231228,112100,191553290,13510,13580,13580,13510,3
20231228,112000,191512690,13580,13580,13580,13580,0
20231228,111900,191512690,13580,13580,13580,13580,40
20231228,111800,190969490,13510,13510,13510,13510,0
20231228,111700,190969490,13510,13510,13510,13510,112
20231228,111600,189456370,13580,13580,13580,13580,0
20231228,111500,189456370,13580,13580,13580,13580,0
20231228,111400,189456370,13580,13580,13580,13580,0
20231228,111300,189456370,13580,13580,13580,13580,2
20231228,111200,189429210,13580,13580,13580,13580,1
20231228,111100,189415630,13500,13500,13500,13500,0
20231228,111000,189415630,13500,13500,13500,13500,135
20231228,110900,187593130,13500,13500,13500,13500,1
20231228,110800,187579630,13500,13500,13500,13500,0
20231228,110700,187579630,13500,13500,13500,13500,10
20231228,110600,187444630,13500,13500,13500,13500,6
20231228,110500,187363630,13500,13500,13500,13500,0
20231228,110400,187363630,13500,13500,13500,13500,0
20231228,110300,187363630,13500,13500,13500,13500,36
20231228,110200,186877630,13500,13500,13500,13500,0
20231228,110100,186877630,13500,13500,13500,13500,0
20231228,110000,186877630,13500,13500,13500,13500,0
20231228,105900,186877630,13500,13510,13510,13500,104
20231228,105800,185472930,13510,13510,13510,13510,0
20231228,105700,185472930,13510,13510,13510,13510,0
20231228,105600,185472930,13510,13530,13530,13510,234
20231228,105500,182309810,13530,13540,13540,13530,129
20231228,105400,180564400,13550,13550,13550,13550,38
20231228,105300,180049500,13590,13590,13590,13590,0
20231228,105200,180049500,13590,13580,13590,13580,5
20231228,105100,179981570,13540,13540,13540,13540,51
20231228,105000,179291030,13540,13540,13540,13540,100
20231228,104900,177937030,13540,13540,13540,13540,10
20231228,104800,177801630,13550,13550,13550,13550,0
20231228,104700,177801630,13550,13550,13550,13550,0
20231228,104600,177801630,13550,13550,13550,13550,0
20231228,104500,177801630,13550,13550,13550,13550,59
20231228,104400,177002180,13570,13580,13580,13570,27
20231228,104300,176635690,13590,13590,13590,13590,0
20231228,104200,176635690,13590,13590,13590,13580,32
20231228,104100,176200820,13580,13580,13580,13580,0
20231228,104000,176200820,13580,13580,13580,13580,0
20231228,103900,176200820,13580,13580,13580,13580,55
20231228,103800,175453920,13600,13600,13600,13600,0
20231228,103700,175453920,13600,13600,13600,13600,0
20231228,103600,175453920,13600,13600,13600,13600,0
20231228,103500,175453920,13600,13600,13600,13600,163
20231228,103400,173237120,13600,13610,13610,13600,7
20231228,103300,173141870,13610,13610,13610,13610,71
20231228,103200,172175560,13600,13590,13600,13590,825
20231228,103100,160960330,13580,13570,13580,13570,192
20231228,103000,158353660,13560,13560,13560,13560,0
20231228,102900,158353660,13560,13560,13560,13560,58
20231228,102800,157567180,13560,13560,13560,13560,1
20231228,102700,157553620,13560,13560,13560,13560,0
20231228,102600,157553620,13560,13560,13560,13560,10
20231228,102500,157418020,13540,13540,13540,13540,62
20231228,102400,156578540,13560,13560,13560,13560,0
20231228,102300,156578540,13560,13560,13560,13560,0
20231228,102200,156578540,13560,13560,13560,13560,2
20231228,102100,156551420,13560,13560,13560,13560,1
20231228,102000,156537860,13560,13560,13560,13560,10
20231228,101900,156402260,13530,13530,13530,13530,0
20231228,101800,156402260,13530,13530,13530,13530,0
20231228,101700,156402260,13530,13530,13530,13530,0
20231228,101600,156402260,13530,13530,13530,13530,1
20231228,101500,156388730,13530,13530,13530,13530,0
20231228,101400,156388730,13530,13530,13530,13530,0
20231228,101300,156388730,13530,13530,13530,13530,1
20231228,101200,156375200,13530,13530,13530,13530,50
20231228,101100,155698700,13530,13530,13530,13530,10
20231228,101000,155563400,13530,13530,13530,13530,73
20231228,100900,154575710,13530,13530,13530,13530,0
20231228,100800,154575710,13530,13530,13530,13530,62
20231228,100700,153736850,13570,13570,13570,13570,105
20231228,100600,152312000,13570,13580,13580,13570,308
20231228,100500,148132140,13570,13570,13570,13570,10
20231228,100400,147996440,13570,13530,13570,13530,1302
20231228,100300,130354740,13520,13520,13520,13520,7
20231228,100200,130260100,13520,13520,13520,13520,0
20231228,100100,130260100,13520,13520,13520,13520,0
20231228,100000,130260100,13520,13550,13550,13520,2
20231228,095900,130233030,13500,13500,13500,13500,0
20231228,095800,130233030,13500,13500,13500,13500,0
20231228,095700,130233030,13500,13500,13500,13500,0
20231228,095600,130233030,13500,13500,13500,13500,0
20231228,095500,130233030,13500,13500,13500,13500,0
20231228,095400,130233030,13500,13500,13500,13500,0
20231228,095300,130233030,13500,13500,13500,13500,0
20231228,095200,130233030,13500,13500,13500,13500,0
20231228,095100,130233030,13500,13500,13500,13500,0
20231228,095000,130233030,13500,13500,13500,13500,3
20231228,094900,130192530,13500,13500,13500,13500,143
20231228,094800,128262030,13550,13550,13550,13550,2
20231228,094700,128234930,13550,13550,13550,13550,2
20231228,094600,128207830,13500,13500,13500,13500,0
20231228,094500,128207830,13500,13500,13500,13500,0
20231228,094400,128207830,13500,13490,13500,13490,64
20231228,094300,127344460,13500,13550,13550,13500,269
20231228,094200,123707020,13560,13560,13560,13560,0
20231228,094100,123707020,13560,13560,13560,13560,0
20231228,094000,123707020,13560,13560,13560,13560,0
20231228,093900,123707020,13560,13560,13560,13560,4
20231228,093800,123652780,13560,13560,13560,13560,2
20231228,093700,123625660,13560,13560,13560,13560,1
20231228,093600,123612100,13480,13480,13480,13480,0
20231228,093500,123612100,13480,13480,13480,13480,0
20231228,093400,123612100,13480,13480,13480,13480,1
20231228,093300,123598620,13480,13480,13480,13480,1
20231228,093200,123585140,13480,13510,13510,13480,150
20231228,093100,121562990,13510,13510,13510,13510,139
20231228,093000,119685100,13510,13510,13510,13510,0
20231228,092900,119685100,13510,13510,13510,13510,0
20231228,092800,119685100,13510,13580,13580,13510,12
20231228,092700,119522840,13590,13580,13590,13580,226
20231228,092600,116453750,13560,13520,13560,13510,840
20231228,092500,105087700,13460,13460,13460,13460,0
20231228,092400,105087700,13460,13460,13460,13450,512
20231228,092300,98199770,13540,13540,13540,13540,2
20231228,092200,98172690,13460,13460,13460,13460,0
20231228,092100,98172690,13460,13460,13460,13460,0
20231228,092000,98172690,13460,13460,13460,13460,4
20231228,091900,98118850,13450,13450,13450,13450,72
20231228,091800,97150450,13450,13460,13460,13450,97
20231228,091700,95845530,13460,13460,13460,13460,18
20231228,091600,95603250,13460,13460,13460,13460,0
20231228,091500,95603250,13460,13460,13460,13460,0
20231228,091400,95603250,13460,13470,13470,13460,680
20231228,091300,86446400,13590,13530,13590,13450,75
20231228,091200,85434300,13530,13530,13530,13530,1
20231228,091100,85420770,13530,13620,13640,13530,415
20231228,091000,79763950,13620,13510,13620,13490,263
20231228,090900,76212260,13510,13540,13540,13510,196
20231228,090800,73559120,13490,13660,13660,13490,146
20231228,090700,71566060,13690,13710,13710,13640,817
20231228,090600,60370310,13720,13700,13740,13650,2182
20231228,090500,30426660,13700,13380,13700,13380,1438
20231228,090400,10915250,13380,13390,13390,13380,13
20231228,090300,10741210,13360,13400,13400,13360,237
20231228,090200,7567220,13400,13450,13450,13400,240
20231228,090100,4344350,13450,13450,13450,13450,200
20231228,090000,1654350,13450,13450,13450,13450,123