KissMeData/029780/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,190900,4304573050,32150,32150,32150,32150,5101
20231227,190800,4304573050,32150,32150,32150,32150,0
20231227,190700,4304573050,32150,32150,32150,32150,0
20231227,190600,4304573050,32150,32150,32150,32150,0
20231227,190500,4304573050,32150,32150,32150,32150,0
20231227,190400,4304573050,32150,32150,32150,32150,0
20231227,190300,4304573050,32150,32150,32150,32150,0
20231227,190200,4304573050,32150,32150,32150,32150,0
20231227,190100,4304573050,32150,32150,32150,32150,0
20231227,190000,4304573050,32150,32150,32150,32150,0
20231227,185900,4304573050,32150,32150,32150,32150,0
20231227,185800,4304573050,32150,32150,32150,32150,0
20231227,185700,4304573050,32150,32150,32150,32150,0
20231227,185600,4304573050,32150,32150,32150,32150,0
20231227,185500,4304573050,32150,32150,32150,32150,0
20231227,185400,4304573050,32150,32150,32150,32150,0
20231227,185300,4304573050,32150,32150,32150,32150,0
20231227,185200,4304573050,32150,32150,32150,32150,0
20231227,185100,4304573050,32150,32150,32150,32150,0
20231227,185000,4304573050,32150,32150,32150,32150,0
20231227,184900,4304573050,32150,32150,32150,32150,0
20231227,184800,4304573050,32150,32150,32150,32150,0
20231227,184700,4304573050,32150,32150,32150,32150,0
20231227,184600,4304573050,32150,32150,32150,32150,0
20231227,184500,4304573050,32150,32150,32150,32150,0
20231227,184400,4304573050,32150,32150,32150,32150,0
20231227,184300,4304573050,32150,32150,32150,32150,0
20231227,184200,4304573050,32150,32150,32150,32150,0
20231227,184100,4304573050,32150,32150,32150,32150,0
20231227,184000,4304573050,32150,32150,32150,32150,0
20231227,183900,4304573050,32150,32150,32150,32150,5101
20231227,183800,4304573050,32150,32150,32150,32150,0
20231227,183700,4304573050,32150,32150,32150,32150,0
20231227,183600,4304573050,32150,32150,32150,32150,0
20231227,183500,4304573050,32150,32150,32150,32150,0
20231227,183400,4304573050,32150,32150,32150,32150,0
20231227,183300,4304573050,32150,32150,32150,32150,0
20231227,183200,4304573050,32150,32150,32150,32150,0
20231227,183100,4304573050,32150,32150,32150,32150,0
20231227,183000,4304573050,32150,32150,32150,32150,0
20231227,182900,4304573050,32150,32150,32150,32150,0
20231227,182800,4304573050,32150,32150,32150,32150,0
20231227,182700,4304573050,32150,32150,32150,32150,0
20231227,182600,4304573050,32150,32150,32150,32150,0
20231227,182500,4304573050,32150,32150,32150,32150,0
20231227,182400,4304573050,32150,32150,32150,32150,0
20231227,182300,4304573050,32150,32150,32150,32150,0
20231227,182200,4304573050,32150,32150,32150,32150,0
20231227,182100,4304573050,32150,32150,32150,32150,0
20231227,182000,4304573050,32150,32150,32150,32150,0
20231227,181900,4304573050,32150,32150,32150,32150,0
20231227,181800,4304573050,32150,32150,32150,32150,0
20231227,181700,4304573050,32150,32150,32150,32150,0
20231227,181600,4304573050,32150,32150,32150,32150,0
20231227,181500,4304573050,32150,32150,32150,32150,0
20231227,181400,4304573050,32150,32150,32150,32150,0
20231227,181300,4304573050,32150,32150,32150,32150,0
20231227,181200,4304573050,32150,32150,32150,32150,0
20231227,181100,4304573050,32150,32150,32150,32150,0
20231227,181000,4304573050,32150,32150,32150,32150,0
20231227,180900,4304573050,32150,32150,32150,32150,5101
20231227,180800,4304573050,32150,32150,32150,32150,0
20231227,180700,4304573050,32150,32150,32150,32150,0
20231227,180600,4304573050,32150,32150,32150,32150,0
20231227,180500,4304573050,32150,32150,32150,32150,0
20231227,180400,4304573050,32150,32150,32150,32150,0
20231227,180300,4304573050,32150,32150,32150,32150,0
20231227,180200,4304573050,32150,32150,32150,32150,0
20231227,180100,4304573050,32150,32150,32150,32150,0
20231227,180000,4304573050,32150,32150,32150,32150,0
20231227,175900,4304573050,32150,32150,32150,32150,0
20231227,175800,4304573050,32150,32150,32150,32150,0
20231227,175700,4304573050,32150,32150,32150,32150,0
20231227,175600,4304573050,32150,32150,32150,32150,0
20231227,175500,4304573050,32150,32150,32150,32150,0
20231227,175400,4304573050,32150,32150,32150,32150,0
20231227,175300,4304573050,32150,32150,32150,32150,0
20231227,175200,4304573050,32150,32150,32150,32150,0
20231227,175100,4304573050,32150,32150,32150,32150,0
20231227,175000,4304573050,32150,32150,32150,32150,0
20231227,174900,4304573050,32150,32150,32150,32150,0
20231227,174800,4304573050,32150,32150,32150,32150,0
20231227,174700,4304573050,32150,32150,32150,32150,0
20231227,174600,4304573050,32150,32150,32150,32150,0
20231227,174500,4304573050,32150,32150,32150,32150,0
20231227,174400,4304573050,32150,32150,32150,32150,0
20231227,174300,4304573050,32150,32150,32150,32150,0
20231227,174200,4304573050,32150,32150,32150,32150,0
20231227,174100,4304573050,32150,32150,32150,32150,0
20231227,174000,4304573050,32150,32150,32150,32150,0
20231227,173900,4304573050,32150,32150,32150,32150,5101
20231227,173800,4304573050,32150,32150,32150,32150,0
20231227,173700,4304573050,32150,32150,32150,32150,0
20231227,173600,4304573050,32150,32150,32150,32150,0
20231227,173500,4304573050,32150,32150,32150,32150,0
20231227,173400,4304573050,32150,32150,32150,32150,0
20231227,173300,4304573050,32150,32150,32150,32150,0
20231227,173200,4304573050,32150,32150,32150,32150,0
20231227,173100,4304573050,32150,32150,32150,32150,0
20231227,173000,4304573050,32150,32150,32150,32150,0
20231227,172900,4304573050,32150,32150,32150,32150,0
20231227,172800,4304573050,32150,32150,32150,32150,0
20231227,172700,4304573050,32150,32150,32150,32150,0
20231227,172600,4304573050,32150,32150,32150,32150,0
20231227,172500,4304573050,32150,32150,32150,32150,0
20231227,172400,4304573050,32150,32150,32150,32150,0
20231227,172300,4304573050,32150,32150,32150,32150,0
20231227,172200,4304573050,32150,32150,32150,32150,0
20231227,172100,4304573050,32150,32150,32150,32150,0
20231227,172000,4304573050,32150,32150,32150,32150,0
20231227,171900,4304573050,32150,32150,32150,32150,0
20231227,171800,4304573050,32150,32150,32150,32150,0
20231227,171700,4304573050,32150,32150,32150,32150,0
20231227,171600,4304573050,32150,32150,32150,32150,0
20231227,171500,4304573050,32150,32150,32150,32150,0
20231227,171400,4304573050,32150,32150,32150,32150,0
20231227,171300,4304573050,32150,32150,32150,32150,0
20231227,171200,4304573050,32150,32150,32150,32150,0
20231227,171100,4304573050,32150,32150,32150,32150,0
20231227,171000,4304573050,32150,32150,32150,32150,0
20231227,170900,4304573050,32150,32150,32150,32150,5101
20231227,170800,4304573050,32150,32150,32150,32150,0
20231227,170700,4304573050,32150,32150,32150,32150,0
20231227,170600,4304573050,32150,32150,32150,32150,0
20231227,170500,4304573050,32150,32150,32150,32150,0
20231227,170400,4304573050,32150,32150,32150,32150,0
20231227,170300,4304573050,32150,32150,32150,32150,0
20231227,170200,4304573050,32150,32150,32150,32150,0
20231227,170100,4304573050,32150,32150,32150,32150,0
20231227,170000,4304573050,32150,32150,32150,32150,0
20231227,165900,4304573050,32150,32150,32150,32150,0
20231227,165800,4304573050,32150,32150,32150,32150,0
20231227,165700,4304573050,32150,32150,32150,32150,0
20231227,165600,4304573050,32150,32150,32150,32150,0
20231227,165500,4304573050,32150,32150,32150,32150,0
20231227,165400,4304573050,32150,32150,32150,32150,0
20231227,165300,4304573050,32150,32150,32150,32150,0
20231227,165200,4304573050,32150,32150,32150,32150,0
20231227,165100,4304573050,32150,32150,32150,32150,0
20231227,165000,4304573050,32150,32150,32150,32150,0
20231227,164900,4304573050,32150,32150,32150,32150,0
20231227,164800,4304573050,32150,32150,32150,32150,0
20231227,164700,4304573050,32150,32150,32150,32150,0
20231227,164600,4304573050,32150,32150,32150,32150,0
20231227,164500,4304573050,32150,32150,32150,32150,0
20231227,164400,4304573050,32150,32150,32150,32150,0
20231227,164300,4304573050,32150,32150,32150,32150,0
20231227,164200,4304573050,32150,32150,32150,32150,0
20231227,164100,4304573050,32150,32150,32150,32150,0
20231227,164000,4304573050,32150,32150,32150,32150,0
20231227,163900,4304573050,32150,32150,32150,32150,5101
20231227,163800,4304573050,32150,32150,32150,32150,0
20231227,163700,4304573050,32150,32150,32150,32150,0
20231227,163600,4304573050,32150,32150,32150,32150,0
20231227,163500,4304573050,32150,32150,32150,32150,0
20231227,163400,4304573050,32150,32150,32150,32150,0
20231227,163300,4304573050,32150,32150,32150,32150,0
20231227,163200,4304573050,32150,32150,32150,32150,0
20231227,163100,4304573050,32150,32150,32150,32150,0
20231227,163000,4304573050,32150,32150,32150,32150,0
20231227,162900,4304573050,32150,32150,32150,32150,0
20231227,162800,4304573050,32150,32150,32150,32150,0
20231227,162700,4304573050,32150,32150,32150,32150,0
20231227,162600,4304573050,32150,32150,32150,32150,0
20231227,162500,4304573050,32150,32150,32150,32150,0
20231227,162400,4304573050,32150,32150,32150,32150,0
20231227,162300,4304573050,32150,32150,32150,32150,0
20231227,162200,4304573050,32150,32150,32150,32150,0
20231227,162100,4304573050,32150,32150,32150,32150,0
20231227,162000,4304573050,32150,32150,32150,32150,0
20231227,161900,4304573050,32150,32150,32150,32150,0
20231227,161800,4304573050,32150,32150,32150,32150,0
20231227,161700,4304573050,32150,32150,32150,32150,0
20231227,161600,4304573050,32150,32150,32150,32150,0
20231227,161500,4304573050,32150,32150,32150,32150,0
20231227,161400,4304573050,32150,32150,32150,32150,0
20231227,161300,4304573050,32150,32150,32150,32150,0
20231227,161200,4304573050,32150,32150,32150,32150,0
20231227,161100,4304573050,32150,32150,32150,32150,0
20231227,161000,4304573050,32150,32150,32150,32150,0
20231227,160900,4304573050,32150,32150,32150,32150,5101
20231227,160800,4304573050,32150,32150,32150,32150,0
20231227,160700,4304573050,32150,32150,32150,32150,0
20231227,160600,4304573050,32150,32150,32150,32150,0
20231227,160500,4304573050,32150,32150,32150,32150,0
20231227,160400,4304573050,32150,32150,32150,32150,0
20231227,160300,4304573050,32150,32150,32150,32150,0
20231227,160200,4304573050,32150,32150,32150,32150,0
20231227,160100,4304573050,32150,32150,32150,32150,0
20231227,160000,4304573050,32150,32150,32150,32150,0
20231227,155900,4304573050,32150,32150,32150,32150,0
20231227,155800,4304573050,32150,32150,32150,32150,0
20231227,155700,4304573050,32150,32150,32150,32150,0
20231227,155600,4304573050,32150,32150,32150,32150,0
20231227,155500,4304573050,32150,32150,32150,32150,0
20231227,155400,4304573050,32150,32150,32150,32150,0
20231227,155300,4304573050,32150,32150,32150,32150,0
20231227,155200,4304573050,32150,32150,32150,32150,0
20231227,155100,4304573050,32150,32150,32150,32150,0
20231227,155000,4304573050,32150,32150,32150,32150,0
20231227,154900,4304573050,32150,32150,32150,32150,0
20231227,154800,4304573050,32150,32150,32150,32150,0
20231227,154700,4304573050,32150,32150,32150,32150,0
20231227,154600,4304573050,32150,32150,32150,32150,0
20231227,154500,4304573050,32150,32150,32150,32150,0
20231227,154400,4304573050,32150,32150,32150,32150,0
20231227,154300,4304573050,32150,32150,32150,32150,0
20231227,154200,4304573050,32150,32150,32150,32150,0
20231227,154100,4304573050,32150,32150,32150,32150,0
20231227,154000,4304573050,32150,32150,32150,32150,0
20231227,153900,4304573050,32150,32150,32150,32150,5101
20231227,153800,4304573050,32150,32150,32150,32150,0
20231227,153700,4304573050,32150,32150,32150,32150,0
20231227,153600,4304573050,32150,32150,32150,32150,0
20231227,153500,4304573050,32150,32150,32150,32150,0
20231227,153400,4304573050,32150,32150,32150,32150,0
20231227,153300,4304573050,32150,32150,32150,32150,0
20231227,153200,4304573050,32150,32150,32150,32150,0
20231227,153100,4304573050,32150,32150,32150,32150,0
20231227,153000,4304573050,32150,32150,32150,32150,5101
20231227,152900,4140575900,32100,32100,32100,32100,0
20231227,152800,4140575900,32100,32100,32100,32100,0
20231227,152700,4140575900,32100,32100,32100,32100,0
20231227,152600,4140575900,32100,32100,32100,32100,0
20231227,152500,4140575900,32100,32100,32100,32100,0
20231227,152400,4140575900,32100,32100,32100,32100,0
20231227,152300,4140575900,32100,32100,32100,32100,0
20231227,152200,4140575900,32100,32100,32100,32100,0
20231227,152100,4140575900,32100,32100,32100,32100,0
20231227,152000,4140575900,32100,32100,32100,32100,0
20231227,151900,4140575900,32100,32050,32100,32000,181
20231227,151800,4134772850,32050,32150,32150,32050,626
20231227,151700,4114698350,32100,32150,32150,32100,349
20231227,151600,4103485550,32150,32150,32150,32050,752
20231227,151500,4079315600,32150,32100,32150,32100,91
20231227,151400,4076393150,32100,32100,32150,32100,53
20231227,151300,4074690600,32100,32150,32150,32100,167
20231227,151200,4069327750,32100,32150,32150,32100,80
20231227,151100,4066756050,32150,32150,32150,32100,20
20231227,151000,4066113400,32100,32100,32150,32100,446
20231227,150900,4051789600,32150,32150,32150,32100,60
20231227,150800,4049860650,32150,32150,32150,32100,25
20231227,150700,4049057200,32150,32050,32150,32050,144
20231227,150600,4044436100,32100,32200,32200,32100,40
20231227,150500,4043150700,32150,32100,32150,32050,569
20231227,150400,4024864550,32150,32150,32150,32100,362
20231227,150300,4013228450,32150,32150,32150,32000,153
20231227,150200,4008322050,32150,32150,32150,32050,179
20231227,150100,4002573500,32150,32150,32150,32100,28
20231227,150000,4001673950,32150,32100,32150,32100,141
20231227,145900,3997146450,32150,32150,32150,32100,410
20231227,145800,3983975050,32150,32150,32150,32100,157
20231227,145700,3978927700,32200,32200,32200,32100,452
20231227,145600,3964384850,32200,32200,32200,32150,170
20231227,145500,3958913450,32200,32200,32200,32150,228
20231227,145400,3951573400,32200,32200,32200,32150,155
20231227,145300,3946582600,32200,32200,32200,32150,148
20231227,145200,3941817150,32200,32100,32200,32100,201
20231227,145100,3935345800,32200,32150,32200,32100,459
20231227,145000,3920584300,32150,32050,32150,32050,4066
20231227,144900,3790124500,32000,32050,32050,32000,186
20231227,144800,3784163450,32000,32050,32050,32000,322
20231227,144700,3773843700,32050,32000,32050,32000,140
20231227,144600,3769356900,32050,32050,32050,32000,362
20231227,144500,3757754900,32050,32050,32050,32000,188
20231227,144400,3751729600,32000,32050,32050,32000,143
20231227,144300,3747146750,32050,32050,32050,31950,436
20231227,144200,3733192750,32050,32050,32050,32000,118
20231227,144100,3729416100,32050,32050,32050,32000,90
20231227,144000,3726531700,32050,32050,32050,32000,24
20231227,143900,3725762550,32000,32050,32050,32000,62
20231227,143800,3723776050,32050,32050,32050,32000,26
20231227,143700,3722942850,32050,32050,32050,32000,43
20231227,143600,3721566000,32050,32050,32050,32000,1095
20231227,143500,3686520350,32050,32050,32050,32000,44
20231227,143400,3685110250,32050,32050,32050,32000,84
20231227,143300,3682418250,32050,32050,32050,32000,37
20231227,143200,3681232450,32050,32000,32050,32000,35
20231227,143100,3680110900,32050,32050,32050,32000,79
20231227,143000,3677579950,32050,32050,32050,32000,53
20231227,142900,3675881450,32000,32050,32050,32000,27
20231227,142800,3675016250,32050,32050,32050,32000,22
20231227,142700,3674311250,32000,32000,32050,32000,40
20231227,142600,3673029550,32050,32050,32050,32000,27
20231227,142500,3672164800,32050,32050,32050,32000,60
20231227,142400,3670241900,32000,32050,32050,32000,572
20231227,142300,3651935450,32050,32050,32050,32000,23
20231227,142200,3651198400,32050,32050,32050,32050,25
20231227,142100,3650397150,32050,32050,32050,32050,26
20231227,142000,3649563850,32050,32050,32050,32000,87
20231227,141900,3646776500,32050,32050,32050,32000,732
20231227,141800,3623350800,32050,32050,32050,32000,74
20231227,141700,3620981150,32050,32050,32050,32050,56
20231227,141600,3619186350,32050,32050,32050,32050,50
20231227,141500,3617583850,32050,32050,32050,32000,77
20231227,141400,3615116050,32050,32050,32050,32050,45
20231227,141300,3613673800,32050,32050,32050,32050,46
20231227,141200,3612199500,32050,32050,32050,32050,19
20231227,141100,3611590550,32050,32050,32050,32050,32
20231227,141000,3610564950,32050,32050,32050,32050,30
20231227,140900,3609603450,32050,32050,32050,32050,80
20231227,140800,3607039450,32000,32050,32050,32000,75
20231227,140700,3604638250,32050,32050,32050,32050,36
20231227,140600,3603484450,32050,32000,32050,31950,164
20231227,140500,3598235500,32000,31950,32000,31950,1926
20231227,140400,3536637400,31950,31950,31950,31900,376
20231227,140300,3524624250,31950,31950,31950,31950,93
20231227,140200,3521652900,31950,31950,31950,31950,44
20231227,140100,3520247100,31950,31950,31950,31950,31
20231227,140000,3519256650,31950,32000,32000,31900,38
20231227,135900,3518042200,31950,32000,32000,31950,127
20231227,135800,3513984000,32000,31950,32000,31950,59
20231227,135700,3512098450,32000,31950,32000,31900,70
20231227,135600,3509861900,32000,32000,32000,31950,417
20231227,135500,3496535650,32000,32000,32000,32000,20
20231227,135400,3495895650,32000,32000,32000,32000,55
20231227,135300,3494135650,32000,32000,32000,31950,27
20231227,135200,3493271750,32000,32000,32000,31950,220
20231227,135100,3486241500,32000,32000,32000,31950,75
20231227,135000,3483841600,32000,32000,32000,32000,12
20231227,134900,3483457600,32000,32000,32000,32000,65
20231227,134800,3481377600,32000,32000,32000,32000,23
20231227,134700,3480641600,32000,32000,32000,31950,272
20231227,134600,3471950250,32000,32000,32000,31950,1052
20231227,134500,3438337100,32000,32000,32000,31950,52
20231227,134400,3436673150,32000,32000,32000,32000,61
20231227,134300,3434721150,32000,32000,32000,31950,61
20231227,134200,3432769250,32000,31950,32000,31950,76
20231227,134100,3430337400,32000,32000,32000,31950,32
20231227,134000,3429313450,31950,32000,32000,31950,43
20231227,133900,3427937650,32000,31950,32000,31950,172
20231227,133800,3422434400,32000,31950,32000,31950,572
20231227,133700,3404155400,32000,32000,32000,32000,125
20231227,133600,3400155400,32000,31950,32000,31950,96
20231227,133500,3397083450,32000,31950,32000,31950,92
20231227,133400,3394142000,32000,32000,32000,32000,100
20231227,133300,3390942000,32000,32000,32000,32000,64
20231227,133200,3388894000,32000,32000,32000,31950,116
20231227,133100,3385182050,32000,32000,32050,31950,310
20231227,133000,3375257600,32050,32050,32050,32000,164
20231227,132900,3370008300,32050,32000,32050,32000,108
20231227,132800,3366547300,32050,32050,32050,32000,78
20231227,132700,3364047800,32000,32000,32050,31950,23
20231227,132600,3363311250,32000,32100,32100,32000,862
20231227,132500,3335715350,32100,32100,32100,32100,120
20231227,132400,3331863350,32100,32050,32100,32050,138
20231227,132300,3327439350,32050,32100,32100,32050,23
20231227,132200,3326701100,32100,32100,32100,32050,232
20231227,132100,3319257850,32100,32050,32100,32050,63
20231227,132000,3317238350,32100,32050,32100,32050,180
20231227,131900,3311462900,32050,32100,32100,32050,214
20231227,131800,3304598600,32100,32100,32100,32100,33
20231227,131700,3303539300,32100,32050,32100,32050,552
20231227,131600,3285846100,32050,32050,32050,32050,51
20231227,131500,3284211550,32050,32050,32050,32000,227
20231227,131400,3276938700,32050,32050,32050,32050,139
20231227,131300,3272483750,32050,32050,32050,32050,44
20231227,131200,3271073550,32000,32050,32050,32000,186
20231227,131100,3265112650,32050,32050,32050,32050,63
20231227,131000,3263093500,32050,32050,32050,32000,115
20231227,130900,3259407850,32050,32050,32050,32000,77
20231227,130800,3256940100,32050,32050,32050,32000,162
20231227,130700,3251748500,32050,32050,32050,32050,134
20231227,130600,3247453800,32050,32050,32050,32000,217
20231227,130500,3240506100,32000,32000,32050,32000,421
20231227,130400,3227029400,32000,32000,32000,31950,87
20231227,130300,3224245450,32000,32000,32000,32000,132
20231227,130200,3220021450,32000,32000,32000,32000,109
20231227,130100,3216533450,32000,32000,32000,32000,91
20231227,130000,3213621450,32000,32000,32000,32000,132
20231227,125900,3209397450,32000,32000,32000,31950,52
20231227,125800,3207733500,32000,31950,32000,31950,138
20231227,125700,3203319750,32000,32000,32000,32000,75
20231227,125600,3200919750,32000,32000,32000,31950,159
20231227,125500,3195831850,32000,31950,32000,31950,119
20231227,125400,3192024100,32000,31950,32000,31950,48
20231227,125300,3190488350,32000,32000,32000,31950,112
20231227,125200,3186904450,32000,32000,32000,31950,29
20231227,125100,3185976500,32000,32000,32000,32000,125
20231227,125000,3181976500,32000,32000,32000,31950,1443
20231227,124900,3135865800,32000,31950,32000,31950,23
20231227,124800,3135129900,31950,32000,32000,31950,199
20231227,124700,3128766400,32000,32000,32000,31950,64
20231227,124600,3126718450,32000,32000,32000,31950,191
20231227,124500,3120606500,32000,32000,32000,32000,42
20231227,124400,3119262500,32000,32000,32000,32000,142
20231227,124300,3114718500,32000,32000,32000,32000,120
20231227,124200,3110878500,32000,32000,32000,32000,50
20231227,124100,3109278500,32000,32000,32000,32000,170
20231227,124000,3103838500,32000,32000,32000,32000,31
20231227,123900,3102846500,32000,32000,32000,31950,151
20231227,123800,3098014600,32000,32000,32000,32000,132
20231227,123700,3093790600,32000,32000,32000,31950,35
20231227,123600,3092670800,32000,32000,32000,32000,142
20231227,123500,3088126800,32000,32000,32000,32000,58
20231227,123400,3086270800,32000,32000,32000,31950,177
20231227,123300,3080606850,32000,32000,32000,32000,712
20231227,123200,3057822850,32000,32000,32000,32000,172
20231227,123100,3052318850,32000,32000,32000,31950,147
20231227,123000,3047615350,32000,32000,32000,32000,57
20231227,122900,3045791350,31950,32000,32000,31950,109
20231227,122800,3042303550,31950,31950,32000,31950,80
20231227,122700,3039744100,32000,32000,32000,32000,115
20231227,122600,3036064100,32000,32000,32000,32000,113
20231227,122500,3032448100,32000,32000,32000,31950,80
20231227,122400,3029890150,32000,32000,32000,31950,315
20231227,122300,3019824500,32000,32000,32000,31950,27
20231227,122200,3018960550,32000,31950,32000,31950,121
20231227,122100,3015089000,32000,32000,32000,31950,112
20231227,122000,3011505100,31950,31950,32000,31950,60
20231227,121900,3009586000,31950,32000,32000,31950,167
20231227,121800,3004245050,31950,32000,32000,31950,241
20231227,121700,2996544700,32000,32000,32000,31950,116
20231227,121600,2992832750,32000,32000,32000,31950,35
20231227,121500,2991713250,32000,32000,32000,31950,254
20231227,121400,2983587300,32000,32000,32000,32000,136
20231227,121300,2979235300,32000,32000,32000,31950,362
20231227,121200,2967668350,32000,32000,32000,31950,121
20231227,121100,2963796400,32000,32000,32000,31950,37
20231227,121000,2962612450,32000,31950,32000,31950,109
20231227,120900,2959124500,32000,32000,32000,32000,175
20231227,120800,2953524500,32000,32000,32000,32000,24
20231227,120700,2952756500,32000,32000,32000,32000,117
20231227,120600,2949012500,32000,32000,32000,32000,26
20231227,120500,2948180500,32000,32000,32000,31900,366
20231227,120400,2936485950,32000,31950,32000,31950,338
20231227,120300,2925674150,32000,32000,32000,32000,108
20231227,120200,2922218150,32000,32000,32000,32000,152
20231227,120100,2917354150,32000,32000,32000,32000,25
20231227,120000,2916554150,32000,32000,32000,31950,105
20231227,115900,2913194200,32000,32000,32000,32000,58
20231227,115800,2911338200,32000,32000,32000,32000,107
20231227,115700,2907914200,32000,32000,32000,32000,110
20231227,115600,2904394200,32000,32000,32000,32000,18
20231227,115500,2903818200,32000,31950,32000,31950,143
20231227,115400,2899242250,32000,32000,32000,32000,18
20231227,115300,2898666250,32000,32000,32000,31950,145
20231227,115200,2894026300,32000,31950,32000,31950,22
20231227,115100,2893322400,31950,31950,31950,31950,117
20231227,115000,2889584250,31950,31950,31950,31900,112
20231227,114900,2886005950,31900,31950,32000,31900,1089
20231227,114800,2851215850,31950,31950,32000,31950,154
20231227,114700,2846288100,31950,32000,32000,31950,125
20231227,114600,2842293150,31950,32000,32000,31950,194
20231227,114500,2836089500,32000,32000,32000,31950,144
20231227,114400,2831483600,32000,32000,32000,31950,83
20231227,114300,2828829650,32000,32000,32000,32000,135
20231227,114200,2824509650,31950,32000,32000,31950,96
20231227,114100,2821440250,32000,32000,32000,31950,159
20231227,114000,2816354300,32000,32000,32000,31950,212
20231227,113900,2809575300,32000,32000,32000,31950,114
20231227,113800,2805931950,32000,31950,32000,31950,259
20231227,113700,2797646250,31950,31950,31950,31950,49
20231227,113600,2796080700,31950,31950,31950,31950,117
20231227,113500,2792342550,31950,31950,31950,31900,30
20231227,113400,2791384100,31950,31950,31950,31900,122
20231227,113300,2787486500,31900,32000,32000,31900,194
20231227,113200,2781282050,32000,31950,32000,31950,29
20231227,113100,2780354650,32000,31950,32000,31950,109
20231227,113000,2776871000,31950,31950,31950,31950,59
20231227,112900,2774985950,31950,31950,32000,31950,82
20231227,112800,2772365950,31950,32000,32000,31950,227
20231227,112700,2765108900,32000,32000,32000,31950,118
20231227,112600,2761335850,32000,31950,32000,31900,113
20231227,112500,2757728050,32000,32000,32000,31950,155
20231227,112400,2752769600,32000,31950,32000,31950,108
20231227,112300,2749318050,31950,32000,32000,31950,1045
20231227,112200,2715929850,32000,32000,32000,31950,144
20231227,112100,2711321900,32000,31950,32000,31950,161
20231227,112000,2706172450,31950,31950,32000,31950,100
20231227,111900,2702977300,32000,31950,32000,31950,94
20231227,111800,2699969350,31950,31950,32000,31950,5
20231227,111700,2699809450,31950,31950,32000,31950,140
20231227,111600,2695329800,31950,32000,32000,31900,418
20231227,111500,2681970200,31950,32000,32000,31900,221
20231227,111400,2674909750,31950,31950,32000,31950,1223
20231227,111300,2635829750,31950,31950,32000,31900,1184
20231227,111200,2598002250,31950,31950,32000,31900,737
20231227,111100,2574449700,32000,31950,32000,31900,177
20231227,111000,2568794350,32000,32000,32000,31950,132
20231227,110900,2564571950,31950,32000,32050,31950,145
20231227,110800,2559927500,32000,32000,32000,32000,9
20231227,110700,2559639500,32000,31950,32050,31950,242
20231227,110600,2551897100,32000,31950,32000,31950,71
20231227,110500,2549627100,32000,31950,32000,31950,118
20231227,110400,2545852600,32000,32000,32000,31950,483
20231227,110300,2530402550,32000,31950,32000,31950,149
20231227,110200,2525641350,31950,32000,32000,31950,44
20231227,110100,2524234550,32000,31900,32000,31900,41
20231227,110000,2522923650,31900,31950,31950,31900,489
20231227,105900,2507301100,31900,31900,31900,31900,1006
20231227,105800,2475209700,31950,32000,32000,31900,1067
20231227,105700,2441115400,31950,31950,32000,31950,160
20231227,105600,2435999000,31950,31950,31950,31950,34
20231227,105500,2434912700,32000,31950,32000,31950,106
20231227,105400,2431521650,32000,32000,32000,32000,5
20231227,105300,2431361650,32000,31950,32000,31950,108
20231227,105200,2427906650,32000,32000,32000,32000,87
20231227,105100,2425122650,31950,31950,31950,31950,31
20231227,105000,2424132200,32000,32000,32000,32000,87
20231227,104900,2421348200,32000,32000,32000,32000,2
20231227,104800,2421284200,32000,32000,32000,32000,102
20231227,104700,2418020200,32000,31950,32000,31950,329
20231227,104600,2407492250,31900,32000,32000,31900,8
20231227,104500,2407236550,31900,31950,31950,31900,777
20231227,104400,2382412950,31950,31950,31950,31950,50
20231227,104300,2380815450,31950,31950,31950,31950,88
20231227,104200,2378003850,31950,31950,31950,31950,12
20231227,104100,2377620450,31950,31950,31950,31950,88
20231227,104000,2374808850,31950,31950,31950,31950,93
20231227,103900,2371837500,31950,31950,31950,31950,6
20231227,103800,2371645800,31950,31900,31950,31900,287
20231227,103700,2362486150,31900,31950,31950,31900,149
20231227,103600,2357733000,31950,31950,31950,31950,114
20231227,103500,2354090700,31950,31950,31950,31950,205
20231227,103400,2347540950,31950,32000,32000,31950,24
20231227,103300,2346773150,32000,32000,32000,32000,88
20231227,103200,2343957150,32000,32000,32000,32000,4
20231227,103100,2343829150,32000,31950,32000,31950,720
20231227,103000,2320824700,32000,32000,32000,32000,0
20231227,102900,2320824700,32000,32000,32000,32000,106
20231227,102800,2317432700,32000,31950,32000,31950,405
20231227,102700,2304488550,31950,31950,31950,31950,10
20231227,102600,2304169050,31950,31950,31950,31950,100
20231227,102500,2300974050,31950,31950,31950,31950,0
20231227,102400,2300974050,31950,31950,31950,31950,88
20231227,102300,2298162450,31950,31950,31950,31950,94
20231227,102200,2295159150,31950,31950,31950,31950,51
20231227,102100,2293529700,31950,32000,32000,31950,508
20231227,102000,2277294600,32000,32000,32000,32000,12
20231227,101900,2276910600,32000,31950,32000,31950,91
20231227,101800,2273998650,32000,32000,32000,32000,12
20231227,101700,2273614650,31950,32000,32000,31950,1125
20231227,101600,2237663400,32000,32000,32000,32000,87
20231227,101500,2234879400,32000,32000,32000,32000,72
20231227,101400,2232575400,32000,31950,32000,31950,338
20231227,101300,2221771900,31950,32000,32000,31950,151
20231227,101200,2216939950,32000,32000,32000,32000,818
20231227,101100,2190763950,32000,32000,32000,31950,158
20231227,101000,2185710450,31950,31950,31950,31950,36
20231227,100900,2184560250,32000,31950,32000,31950,464
20231227,100800,2169712500,32000,31950,32000,31950,244
20231227,100700,2161916600,31950,31900,31950,31900,347
20231227,100600,2150839850,31950,31950,31950,31900,108
20231227,100500,2147389450,31950,31900,31950,31900,203
20231227,100400,2140904200,31900,31950,31950,31900,188
20231227,100300,2134902600,31900,31950,31950,31900,81
20231227,100200,2132316650,31950,31900,31950,31900,254
20231227,100100,2124203000,31900,31950,31950,31900,547
20231227,100000,2106733850,31950,31950,31950,31950,95
20231227,095900,2103698600,31950,31950,31950,31950,89
20231227,095800,2100855050,31900,31950,31950,31900,53
20231227,095700,2099164200,31900,31950,31950,31900,220
20231227,095600,2092138200,31950,31900,31950,31900,272
20231227,095500,2083459200,31950,31950,31950,31950,151
20231227,095400,2078634750,31950,31950,31950,31950,181
20231227,095300,2072851800,31950,31950,31950,31900,127
20231227,095200,2068794950,31900,31950,31950,31900,253
20231227,095100,2060714100,31950,31950,31950,31900,129
20231227,095000,2056592700,31950,31900,31950,31900,247
20231227,094900,2048703300,31950,31950,31950,31900,158
20231227,094800,2043657250,31950,31950,31950,31900,246
20231227,094700,2035808300,31950,31900,31950,31900,213
20231227,094600,2029007850,31900,31950,31950,31900,123
20231227,094500,2025083600,31950,31900,31950,31900,226
20231227,094400,2017869000,31900,31900,31950,31850,212
20231227,094300,2011107600,31900,31900,31900,31850,552
20231227,094200,1993509600,31900,31900,31900,31850,744
20231227,094100,1969801000,31900,31900,31900,31850,131
20231227,094000,1965622750,31900,31900,31900,31900,219
20231227,093900,1958636650,31900,31900,31900,31900,258
20231227,093800,1950406450,31850,31900,31900,31850,367
20231227,093700,1938702150,31900,31900,31900,31900,205
20231227,093600,1932162650,31900,31950,31950,31850,2814
20231227,093500,1842390100,31950,31900,31950,31900,865
20231227,093400,1814791400,31900,31900,31900,31850,134
20231227,093300,1810517250,31900,31900,31900,31850,214
20231227,093200,1803691050,31900,31900,31900,31850,140
20231227,093100,1799225900,31900,31900,31900,31900,338
20231227,093000,1788443700,31900,31900,31900,31900,747
20231227,092900,1764614400,31900,31900,31900,31850,127
20231227,092800,1760563600,31900,31900,31900,31850,289
20231227,092700,1751345500,31900,31950,31950,31850,649
20231227,092600,1730639800,31950,31950,31950,31900,213
20231227,092500,1723836500,31950,31900,31950,31850,729
20231227,092400,1700587400,31900,31900,31900,31850,190
20231227,092300,1694527300,31900,31900,31900,31900,1202
20231227,092200,1656183500,31850,31900,31900,31850,4063
20231227,092100,1526722650,31900,31900,31900,31850,143
20231227,092000,1522162650,31900,31900,31900,31850,877
20231227,091900,1494194400,31900,31850,31900,31850,450
20231227,091800,1479855200,31850,31900,31950,31850,3649
20231227,091700,1363453400,31900,31950,31950,31900,417
20231227,091600,1350130550,31950,31900,31950,31900,104
20231227,091500,1346812200,31900,31950,31950,31900,132
20231227,091400,1342600700,31900,31950,31950,31900,2771
20231227,091300,1254204850,31950,32000,32000,31900,1018
20231227,091200,1221694700,31950,31950,31950,31950,845
20231227,091100,1194696950,32000,32000,32000,31950,193
20231227,091000,1188526450,32000,32000,32000,31950,4188
20231227,090900,1054719450,31950,32000,32000,31950,1744
20231227,090800,998974350,31950,31950,32000,31900,3150
20231227,090700,898329200,31950,31950,31950,31900,987
20231227,090600,866827100,31900,31950,31950,31900,1049
20231227,090500,833332650,31950,31950,31950,31900,2055
20231227,090400,767753600,32000,31900,32000,31850,7616
20231227,090300,524649350,31850,31850,31900,31800,2355
20231227,090200,449645750,31850,31900,31900,31850,1055
20231227,090100,416041650,31950,32000,32000,31850,2934
20231227,090000,322430950,31950,31950,32000,31800,10102