KissMeData/046890/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,192400,1318865200,10080,10080,10080,10080,5177
20231227,192300,1318865200,10080,10080,10080,10080,0
20231227,192200,1318865200,10080,10080,10080,10080,0
20231227,192100,1318865200,10080,10080,10080,10080,0
20231227,192000,1318865200,10080,10080,10080,10080,0
20231227,191900,1318865200,10080,10080,10080,10080,0
20231227,191800,1318865200,10080,10080,10080,10080,0
20231227,191700,1318865200,10080,10080,10080,10080,0
20231227,191600,1318865200,10080,10080,10080,10080,0
20231227,191500,1318865200,10080,10080,10080,10080,0
20231227,191400,1318865200,10080,10080,10080,10080,0
20231227,191300,1318865200,10080,10080,10080,10080,0
20231227,191200,1318865200,10080,10080,10080,10080,0
20231227,191100,1318865200,10080,10080,10080,10080,0
20231227,191000,1318865200,10080,10080,10080,10080,0
20231227,190900,1318865200,10080,10080,10080,10080,0
20231227,190800,1318865200,10080,10080,10080,10080,0
20231227,190700,1318865200,10080,10080,10080,10080,0
20231227,190600,1318865200,10080,10080,10080,10080,0
20231227,190500,1318865200,10080,10080,10080,10080,0
20231227,190400,1318865200,10080,10080,10080,10080,0
20231227,190300,1318865200,10080,10080,10080,10080,0
20231227,190200,1318865200,10080,10080,10080,10080,0
20231227,190100,1318865200,10080,10080,10080,10080,0
20231227,190000,1318865200,10080,10080,10080,10080,0
20231227,185900,1318865200,10080,10080,10080,10080,0
20231227,185800,1318865200,10080,10080,10080,10080,0
20231227,185700,1318865200,10080,10080,10080,10080,0
20231227,185600,1318865200,10080,10080,10080,10080,0
20231227,185500,1318865200,10080,10080,10080,10080,0
20231227,185400,1318865200,10080,10080,10080,10080,5177
20231227,185300,1318865200,10080,10080,10080,10080,0
20231227,185200,1318865200,10080,10080,10080,10080,0
20231227,185100,1318865200,10080,10080,10080,10080,0
20231227,185000,1318865200,10080,10080,10080,10080,0
20231227,184900,1318865200,10080,10080,10080,10080,0
20231227,184800,1318865200,10080,10080,10080,10080,0
20231227,184700,1318865200,10080,10080,10080,10080,0
20231227,184600,1318865200,10080,10080,10080,10080,0
20231227,184500,1318865200,10080,10080,10080,10080,0
20231227,184400,1318865200,10080,10080,10080,10080,0
20231227,184300,1318865200,10080,10080,10080,10080,0
20231227,184200,1318865200,10080,10080,10080,10080,0
20231227,184100,1318865200,10080,10080,10080,10080,0
20231227,184000,1318865200,10080,10080,10080,10080,0
20231227,183900,1318865200,10080,10080,10080,10080,0
20231227,183800,1318865200,10080,10080,10080,10080,0
20231227,183700,1318865200,10080,10080,10080,10080,0
20231227,183600,1318865200,10080,10080,10080,10080,0
20231227,183500,1318865200,10080,10080,10080,10080,0
20231227,183400,1318865200,10080,10080,10080,10080,0
20231227,183300,1318865200,10080,10080,10080,10080,0
20231227,183200,1318865200,10080,10080,10080,10080,0
20231227,183100,1318865200,10080,10080,10080,10080,0
20231227,183000,1318865200,10080,10080,10080,10080,0
20231227,182900,1318865200,10080,10080,10080,10080,0
20231227,182800,1318865200,10080,10080,10080,10080,0
20231227,182700,1318865200,10080,10080,10080,10080,0
20231227,182600,1318865200,10080,10080,10080,10080,0
20231227,182500,1318865200,10080,10080,10080,10080,0
20231227,182400,1318865200,10080,10080,10080,10080,5177
20231227,182300,1318865200,10080,10080,10080,10080,0
20231227,182200,1318865200,10080,10080,10080,10080,0
20231227,182100,1318865200,10080,10080,10080,10080,0
20231227,182000,1318865200,10080,10080,10080,10080,0
20231227,181900,1318865200,10080,10080,10080,10080,0
20231227,181800,1318865200,10080,10080,10080,10080,0
20231227,181700,1318865200,10080,10080,10080,10080,0
20231227,181600,1318865200,10080,10080,10080,10080,0
20231227,181500,1318865200,10080,10080,10080,10080,0
20231227,181400,1318865200,10080,10080,10080,10080,0
20231227,181300,1318865200,10080,10080,10080,10080,0
20231227,181200,1318865200,10080,10080,10080,10080,0
20231227,181100,1318865200,10080,10080,10080,10080,0
20231227,181000,1318865200,10080,10080,10080,10080,0
20231227,180900,1318865200,10080,10080,10080,10080,0
20231227,180800,1318865200,10080,10080,10080,10080,0
20231227,180700,1318865200,10080,10080,10080,10080,0
20231227,180600,1318865200,10080,10080,10080,10080,0
20231227,180500,1318865200,10080,10080,10080,10080,0
20231227,180400,1318865200,10080,10080,10080,10080,0
20231227,180300,1318865200,10080,10080,10080,10080,0
20231227,180200,1318865200,10080,10080,10080,10080,0
20231227,180100,1318865200,10080,10080,10080,10080,0
20231227,180000,1318865200,10080,10080,10080,10080,0
20231227,175900,1318865200,10080,10080,10080,10080,0
20231227,175800,1318865200,10080,10080,10080,10080,0
20231227,175700,1318865200,10080,10080,10080,10080,0
20231227,175600,1318865200,10080,10080,10080,10080,0
20231227,175500,1318865200,10080,10080,10080,10080,0
20231227,175400,1318865200,10080,10080,10080,10080,5177
20231227,175300,1318865200,10080,10080,10080,10080,0
20231227,175200,1318865200,10080,10080,10080,10080,0
20231227,175100,1318865200,10080,10080,10080,10080,0
20231227,175000,1318865200,10080,10080,10080,10080,0
20231227,174900,1318865200,10080,10080,10080,10080,0
20231227,174800,1318865200,10080,10080,10080,10080,0
20231227,174700,1318865200,10080,10080,10080,10080,0
20231227,174600,1318865200,10080,10080,10080,10080,0
20231227,174500,1318865200,10080,10080,10080,10080,0
20231227,174400,1318865200,10080,10080,10080,10080,0
20231227,174300,1318865200,10080,10080,10080,10080,0
20231227,174200,1318865200,10080,10080,10080,10080,0
20231227,174100,1318865200,10080,10080,10080,10080,0
20231227,174000,1318865200,10080,10080,10080,10080,0
20231227,173900,1318865200,10080,10080,10080,10080,0
20231227,173800,1318865200,10080,10080,10080,10080,0
20231227,173700,1318865200,10080,10080,10080,10080,0
20231227,173600,1318865200,10080,10080,10080,10080,0
20231227,173500,1318865200,10080,10080,10080,10080,0
20231227,173400,1318865200,10080,10080,10080,10080,0
20231227,173300,1318865200,10080,10080,10080,10080,0
20231227,173200,1318865200,10080,10080,10080,10080,0
20231227,173100,1318865200,10080,10080,10080,10080,0
20231227,173000,1318865200,10080,10080,10080,10080,0
20231227,172900,1318865200,10080,10080,10080,10080,0
20231227,172800,1318865200,10080,10080,10080,10080,0
20231227,172700,1318865200,10080,10080,10080,10080,0
20231227,172600,1318865200,10080,10080,10080,10080,0
20231227,172500,1318865200,10080,10080,10080,10080,0
20231227,172400,1318865200,10080,10080,10080,10080,5177
20231227,172300,1318865200,10080,10080,10080,10080,0
20231227,172200,1318865200,10080,10080,10080,10080,0
20231227,172100,1318865200,10080,10080,10080,10080,0
20231227,172000,1318865200,10080,10080,10080,10080,0
20231227,171900,1318865200,10080,10080,10080,10080,0
20231227,171800,1318865200,10080,10080,10080,10080,0
20231227,171700,1318865200,10080,10080,10080,10080,0
20231227,171600,1318865200,10080,10080,10080,10080,0
20231227,171500,1318865200,10080,10080,10080,10080,0
20231227,171400,1318865200,10080,10080,10080,10080,0
20231227,171300,1318865200,10080,10080,10080,10080,0
20231227,171200,1318865200,10080,10080,10080,10080,0
20231227,171100,1318865200,10080,10080,10080,10080,0
20231227,171000,1318865200,10080,10080,10080,10080,0
20231227,170900,1318865200,10080,10080,10080,10080,0
20231227,170800,1318865200,10080,10080,10080,10080,0
20231227,170700,1318865200,10080,10080,10080,10080,0
20231227,170600,1318865200,10080,10080,10080,10080,0
20231227,170500,1318865200,10080,10080,10080,10080,0
20231227,170400,1318865200,10080,10080,10080,10080,0
20231227,170300,1318865200,10080,10080,10080,10080,0
20231227,170200,1318865200,10080,10080,10080,10080,0
20231227,170100,1318865200,10080,10080,10080,10080,0
20231227,170000,1318865200,10080,10080,10080,10080,0
20231227,165900,1318865200,10080,10080,10080,10080,0
20231227,165800,1318865200,10080,10080,10080,10080,0
20231227,165700,1318865200,10080,10080,10080,10080,0
20231227,165600,1318865200,10080,10080,10080,10080,0
20231227,165500,1318865200,10080,10080,10080,10080,0
20231227,165400,1318865200,10080,10080,10080,10080,5177
20231227,165300,1318865200,10080,10080,10080,10080,0
20231227,165200,1318865200,10080,10080,10080,10080,0
20231227,165100,1318865200,10080,10080,10080,10080,0
20231227,165000,1318865200,10080,10080,10080,10080,0
20231227,164900,1318865200,10080,10080,10080,10080,0
20231227,164800,1318865200,10080,10080,10080,10080,0
20231227,164700,1318865200,10080,10080,10080,10080,0
20231227,164600,1318865200,10080,10080,10080,10080,0
20231227,164500,1318865200,10080,10080,10080,10080,0
20231227,164400,1318865200,10080,10080,10080,10080,0
20231227,164300,1318865200,10080,10080,10080,10080,0
20231227,164200,1318865200,10080,10080,10080,10080,0
20231227,164100,1318865200,10080,10080,10080,10080,0
20231227,164000,1318865200,10080,10080,10080,10080,0
20231227,163900,1318865200,10080,10080,10080,10080,0
20231227,163800,1318865200,10080,10080,10080,10080,0
20231227,163700,1318865200,10080,10080,10080,10080,0
20231227,163600,1318865200,10080,10080,10080,10080,0
20231227,163500,1318865200,10080,10080,10080,10080,0
20231227,163400,1318865200,10080,10080,10080,10080,0
20231227,163300,1318865200,10080,10080,10080,10080,0
20231227,163200,1318865200,10080,10080,10080,10080,0
20231227,163100,1318865200,10080,10080,10080,10080,0
20231227,163000,1318865200,10080,10080,10080,10080,0
20231227,162900,1318865200,10080,10080,10080,10080,0
20231227,162800,1318865200,10080,10080,10080,10080,0
20231227,162700,1318865200,10080,10080,10080,10080,0
20231227,162600,1318865200,10080,10080,10080,10080,0
20231227,162500,1318865200,10080,10080,10080,10080,0
20231227,162400,1318865200,10080,10080,10080,10080,5177
20231227,162300,1318865200,10080,10080,10080,10080,0
20231227,162200,1318865200,10080,10080,10080,10080,0
20231227,162100,1318865200,10080,10080,10080,10080,0
20231227,162000,1318865200,10080,10080,10080,10080,0
20231227,161900,1318865200,10080,10080,10080,10080,0
20231227,161800,1318865200,10080,10080,10080,10080,0
20231227,161700,1318865200,10080,10080,10080,10080,0
20231227,161600,1318865200,10080,10080,10080,10080,0
20231227,161500,1318865200,10080,10080,10080,10080,0
20231227,161400,1318865200,10080,10080,10080,10080,0
20231227,161300,1318865200,10080,10080,10080,10080,0
20231227,161200,1318865200,10080,10080,10080,10080,0
20231227,161100,1318865200,10080,10080,10080,10080,0
20231227,161000,1318865200,10080,10080,10080,10080,0
20231227,160900,1318865200,10080,10080,10080,10080,0
20231227,160800,1318865200,10080,10080,10080,10080,0
20231227,160700,1318865200,10080,10080,10080,10080,0
20231227,160600,1318865200,10080,10080,10080,10080,0
20231227,160500,1318865200,10080,10080,10080,10080,0
20231227,160400,1318865200,10080,10080,10080,10080,0
20231227,160300,1318865200,10080,10080,10080,10080,0
20231227,160200,1318865200,10080,10080,10080,10080,0
20231227,160100,1318865200,10080,10080,10080,10080,0
20231227,160000,1318865200,10080,10080,10080,10080,0
20231227,155900,1318865200,10080,10080,10080,10080,0
20231227,155800,1318865200,10080,10080,10080,10080,0
20231227,155700,1318865200,10080,10080,10080,10080,0
20231227,155600,1318865200,10080,10080,10080,10080,0
20231227,155500,1318865200,10080,10080,10080,10080,0
20231227,155400,1318865200,10080,10080,10080,10080,5177
20231227,155300,1318865200,10080,10080,10080,10080,0
20231227,155200,1318865200,10080,10080,10080,10080,0
20231227,155100,1318865200,10080,10080,10080,10080,0
20231227,155000,1318865200,10080,10080,10080,10080,0
20231227,154900,1318865200,10080,10080,10080,10080,0
20231227,154800,1318865200,10080,10080,10080,10080,0
20231227,154700,1318865200,10080,10080,10080,10080,0
20231227,154600,1318865200,10080,10080,10080,10080,0
20231227,154500,1318865200,10080,10080,10080,10080,0
20231227,154400,1318865200,10080,10080,10080,10080,0
20231227,154300,1318865200,10080,10080,10080,10080,0
20231227,154200,1318865200,10080,10080,10080,10080,0
20231227,154100,1318865200,10080,10080,10080,10080,0
20231227,154000,1318865200,10080,10080,10080,10080,0
20231227,153900,1318865200,10080,10080,10080,10080,0
20231227,153800,1318865200,10080,10080,10080,10080,0
20231227,153700,1318865200,10080,10080,10080,10080,0
20231227,153600,1318865200,10080,10080,10080,10080,0
20231227,153500,1318865200,10080,10080,10080,10080,0
20231227,153400,1318865200,10080,10080,10080,10080,0
20231227,153300,1318865200,10080,10080,10080,10080,0
20231227,153200,1318865200,10080,10080,10080,10080,0
20231227,153100,1318865200,10080,10080,10080,10080,0
20231227,153000,1318865200,10080,10080,10080,10080,5177
20231227,152900,1266681040,10090,10090,10090,10090,0
20231227,152800,1266681040,10090,10090,10090,10090,0
20231227,152700,1266681040,10090,10090,10090,10090,0
20231227,152600,1266681040,10090,10090,10090,10090,0
20231227,152500,1266681040,10090,10090,10090,10090,0
20231227,152400,1266681040,10090,10090,10090,10090,0
20231227,152300,1266681040,10090,10090,10090,10090,0
20231227,152200,1266681040,10090,10090,10090,10090,0
20231227,152100,1266681040,10090,10090,10090,10090,0
20231227,152000,1266681040,10090,10090,10090,10090,0
20231227,151900,1266681040,10090,10080,10090,10080,185
20231227,151800,1264815980,10090,10090,10090,10090,292
20231227,151700,1261869700,10090,10090,10090,10090,1
20231227,151600,1261859610,10090,10090,10090,10080,108
20231227,151500,1260769900,10090,10090,10090,10090,10
20231227,151400,1260669000,10090,10090,10090,10090,49
20231227,151300,1260174590,10080,10080,10080,10080,0
20231227,151200,1260174590,10080,10090,10090,10080,68
20231227,151100,1259489090,10090,10090,10090,10090,18
20231227,151000,1259307470,10080,10090,10090,10080,92
20231227,150900,1258379240,10090,10090,10090,10090,1006
20231227,150800,1248228700,10090,10090,10090,10090,277
20231227,150700,1245433770,10090,10090,10090,10080,1087
20231227,150600,1234465950,10100,10090,10100,10090,3013
20231227,150500,1204052220,10080,10080,10080,10080,1556
20231227,150400,1188367740,10090,10090,10090,10090,2396
20231227,150300,1164192100,10100,10100,10100,10100,208
20231227,150200,1162091300,10100,10100,10100,10100,1
20231227,150100,1162081200,10100,10100,10100,10100,11
20231227,150000,1161970100,10100,10110,10110,10100,2
20231227,145900,1161949890,10110,10110,10110,10110,300
20231227,145800,1158916890,10100,10100,10100,10100,10
20231227,145700,1158815890,10100,10110,10110,10090,143
20231227,145600,1157371590,10110,10110,10110,10110,102
20231227,145500,1156340370,10100,10100,10100,10100,1
20231227,145400,1156330270,10110,10100,10110,10100,2058
20231227,145300,1135544070,10100,10090,10100,10090,958
20231227,145200,1125868280,10090,10090,10090,10090,193
20231227,145100,1123920910,10100,10100,10100,10100,0
20231227,145000,1123920910,10100,10100,10100,10100,0
20231227,144900,1123920910,10100,10100,10100,10100,0
20231227,144800,1123920910,10100,10100,10100,10100,50
20231227,144700,1123415910,10100,10100,10100,10100,1
20231227,144600,1123405810,10090,10090,10090,10090,0
20231227,144500,1123405810,10090,10090,10090,10090,0
20231227,144400,1123405810,10090,10090,10090,10090,26
20231227,144300,1123143470,10090,10090,10090,10090,0
20231227,144200,1123143470,10090,10100,10100,10090,13
20231227,144100,1123012270,10090,10090,10090,10090,20
20231227,144000,1122810470,10090,10090,10090,10090,0
20231227,143900,1122810470,10090,10090,10090,10090,130
20231227,143800,1121498770,10090,10090,10090,10090,101
20231227,143700,1120479680,10090,10090,10090,10090,0
20231227,143600,1120479680,10090,10090,10090,10090,100
20231227,143500,1119470680,10090,10090,10090,10090,121
20231227,143400,1118249790,10100,10100,10100,10100,0
20231227,143300,1118249790,10100,10100,10100,10100,24
20231227,143200,1118007390,10100,10090,10100,10090,1503
20231227,143100,1102841110,10080,10080,10080,10080,0
20231227,143000,1102841110,10080,10080,10080,10080,2
20231227,142900,1102820950,10080,10080,10080,10080,65
20231227,142800,1102165750,10080,10080,10080,10080,3
20231227,142700,1102135510,10080,10080,10080,10080,101
20231227,142600,1101117430,10080,10080,10080,10080,7
20231227,142500,1101046870,10080,10090,10090,10080,526
20231227,142400,1095744740,10080,10080,10080,10080,0
20231227,142300,1095744740,10080,10080,10080,10080,0
20231227,142200,1095744740,10080,10080,10080,10080,10
20231227,142100,1095643940,10090,10090,10090,10090,0
20231227,142000,1095643940,10090,10090,10090,10090,10
20231227,141900,1095543040,10090,10090,10090,10090,2
20231227,141800,1095522860,10090,10090,10090,10090,480
20231227,141700,1090679660,10090,10090,10090,10090,124
20231227,141600,1089428500,10090,10090,10090,10090,0
20231227,141500,1089428500,10090,10090,10090,10090,3
20231227,141400,1089398230,10090,10090,10090,10090,13
20231227,141300,1089267060,10090,10090,10090,10090,0
20231227,141200,1089267060,10090,10090,10090,10090,100
20231227,141100,1088258060,10090,10090,10090,10090,0
20231227,141000,1088258060,10090,10090,10090,10090,0
20231227,140900,1088258060,10090,10090,10090,10090,0
20231227,140800,1088258060,10090,10090,10090,10090,0
20231227,140700,1088258060,10090,10080,10090,10080,7
20231227,140600,1088187490,10080,10080,10080,10080,0
20231227,140500,1088187490,10080,10080,10080,10080,0
20231227,140400,1088187490,10080,10080,10080,10080,511
20231227,140300,1083036610,10090,10090,10090,10090,0
20231227,140200,1083036610,10090,10090,10090,10090,10
20231227,140100,1082935710,10090,10090,10090,10090,299
20231227,140000,1079918800,10090,10090,10090,10090,100
20231227,135900,1078909800,10090,10090,10090,10090,0
20231227,135800,1078909800,10090,10080,10090,10080,2411
20231227,135700,1054599660,10080,10080,10080,10080,20
20231227,135600,1054398060,10080,10080,10080,10080,1
20231227,135500,1054387980,10080,10080,10080,10080,98
20231227,135400,1053400140,10070,10080,10080,10070,383
20231227,135300,1049541650,10080,10080,10080,10080,45
20231227,135200,1049088050,10080,10080,10080,10080,862
20231227,135100,1040399090,10080,10090,10090,10080,1052
20231227,135000,1029794410,10090,10090,10090,10090,99
20231227,134900,1028795500,10080,10090,10090,10080,770
20231227,134800,1021033200,10090,10090,10090,10090,0
20231227,134700,1021033200,10090,10090,10090,10090,321
20231227,134600,1017794310,10080,10080,10080,10080,97
20231227,134500,1016816550,10090,10080,10090,10080,27
20231227,134400,1016544330,10080,10080,10080,10080,0
20231227,134300,1016544330,10080,10080,10080,10080,68
20231227,134200,1015858890,10090,10080,10090,10080,231
20231227,134100,1013530130,10080,10080,10080,10080,82
20231227,134000,1012703570,10090,10090,10090,10090,1
20231227,133900,1012693480,10080,10080,10080,10080,20
20231227,133800,1012491880,10090,10090,10090,10090,1
20231227,133700,1012481790,10090,10090,10090,10090,34
20231227,133600,1012138730,10090,10090,10090,10080,50
20231227,133500,1011634630,10080,10080,10080,10080,143
20231227,133400,1010193190,10090,10080,10090,10080,398
20231227,133300,1006181340,10080,10080,10080,10080,70
20231227,133200,1005475740,10080,10080,10080,10080,568
20231227,133100,999750300,10090,10090,10090,10090,6
20231227,133000,999689760,10080,10080,10080,10080,247
20231227,132900,997200000,10090,10080,10090,10080,86
20231227,132800,996333100,10090,10080,10090,10080,858
20231227,132700,987684380,10090,10090,10090,10090,1
20231227,132600,987674290,10090,10090,10090,10090,1
20231227,132500,987664200,10090,10090,10090,10090,60
20231227,132400,987058800,10090,10090,10090,10090,0
20231227,132300,987058800,10090,10090,10090,10090,213
20231227,132200,984909630,10090,10090,10090,10090,2
20231227,132100,984889450,10090,10090,10090,10090,0
20231227,132000,984889450,10090,10090,10090,10090,1
20231227,131900,984879360,10080,10080,10080,10080,1
20231227,131800,984869280,10080,10080,10080,10080,400
20231227,131700,980837280,10080,10080,10080,10080,9
20231227,131600,980746560,10080,10080,10080,10080,0
20231227,131500,980746560,10080,10080,10080,10080,0
20231227,131400,980746560,10080,10080,10080,10080,100
20231227,131300,979738560,10080,10080,10080,10080,0
20231227,131200,979738560,10080,10080,10080,10080,1038
20231227,131100,969275520,10090,10090,10090,10080,111
20231227,131000,968156030,10090,10090,10090,10090,0
20231227,130900,968156030,10090,10090,10090,10090,46
20231227,130800,967691890,10080,10080,10080,10080,0
20231227,130700,967691890,10080,10080,10080,10080,41
20231227,130600,967278610,10090,10090,10090,10090,3
20231227,130500,967248340,10090,10090,10090,10090,83
20231227,130400,966410870,10090,10090,10090,10090,4
20231227,130300,966370510,10090,10090,10090,10090,521
20231227,130200,961113620,10080,10080,10080,10080,0
20231227,130100,961113620,10080,10080,10080,10080,30
20231227,130000,960811220,10080,10080,10080,10080,0
20231227,125900,960811220,10080,10080,10080,10080,15
20231227,125800,960660020,10080,10080,10080,10080,0
20231227,125700,960660020,10080,10090,10090,10080,310
20231227,125600,957535120,10090,10090,10090,10090,52
20231227,125500,957010440,10090,10090,10090,10090,887
20231227,125400,948060610,10090,10080,10090,10080,80
20231227,125300,947253910,10090,10090,10090,10090,250
20231227,125200,944731410,10090,10090,10090,10090,1
20231227,125100,944721320,10090,10090,10090,10090,118
20231227,125000,943530700,10090,10090,10090,10090,166
20231227,124900,941855760,10090,10090,10090,10090,300
20231227,124800,938828760,10090,10090,10090,10090,0
20231227,124700,938828760,10090,10090,10090,10090,0
20231227,124600,938828760,10090,10090,10090,10090,58
20231227,124500,938243540,10090,10090,10090,10090,0
20231227,124400,938243540,10090,10090,10090,10090,127
20231227,124300,936962110,10090,10090,10090,10090,5
20231227,124200,936911660,10090,10090,10090,10090,10
20231227,124100,936810760,10090,10090,10090,10090,28
20231227,124000,936528240,10090,10090,10090,10090,200
20231227,123900,934510240,10090,10090,10090,10090,3
20231227,123800,934479970,10100,10090,10100,10090,11
20231227,123700,934368970,10080,10080,10080,10080,0
20231227,123600,934368970,10080,10090,10090,10080,1300
20231227,123500,921262410,10100,10100,10100,10100,0
20231227,123400,921262410,10100,10100,10100,10100,105
20231227,123300,920201910,10100,10100,10100,10100,0
20231227,123200,920201910,10100,10100,10100,10100,3
20231227,123100,920171610,10100,10100,10100,10100,12
20231227,123000,920050410,10100,10100,10100,10100,0
20231227,122900,920050410,10100,10100,10100,10100,8
20231227,122800,919969610,10090,10090,10090,10090,0
20231227,122700,919969610,10090,10090,10090,10090,0
20231227,122600,919969610,10090,10090,10090,10090,60
20231227,122500,919364210,10090,10090,10090,10090,1
20231227,122400,919354120,10090,10080,10090,10080,201
20231227,122300,917328030,10080,10090,10090,10080,2340
20231227,122200,893717740,10080,10080,10080,10080,154
20231227,122100,892165420,10080,10080,10080,10080,98
20231227,122000,891177580,10080,10080,10080,10080,70
20231227,121900,890471980,10080,10090,10090,10080,11
20231227,121800,890361000,10080,10080,10080,10080,143
20231227,121700,888919560,10080,10080,10080,10080,1036
20231227,121600,878476680,10080,10090,10090,10080,4871
20231227,121500,829328380,10100,10100,10100,10100,50
20231227,121400,828823380,10100,10100,10100,10100,0
20231227,121300,828823380,10100,10100,10100,10100,0
20231227,121200,828823380,10100,10100,10100,10100,28
20231227,121100,828540580,10100,10100,10100,10090,1014
20231227,121000,818309180,10100,10100,10100,10090,2396
20231227,120900,794130080,10090,10090,10090,10090,10
20231227,120800,794029180,10090,10090,10090,10090,162
20231227,120700,792394600,10100,10100,10100,10100,31
20231227,120600,792081500,10100,10100,10100,10100,35
20231227,120500,791728000,10090,10090,10090,10090,10
20231227,120400,791627100,10090,10090,10090,10090,275
20231227,120300,788852350,10100,10100,10100,10100,8
20231227,120200,788771550,10090,10090,10090,10090,0
20231227,120100,788771550,10090,10100,10100,10090,31
20231227,120000,788458750,10100,10100,10100,10100,100
20231227,115900,787448750,10100,10100,10100,10100,12
20231227,115800,787327550,10100,10100,10100,10100,100
20231227,115700,786317550,10090,10090,10090,10090,0
20231227,115600,786317550,10090,10090,10090,10090,1
20231227,115500,786307460,10090,10090,10100,10090,19
20231227,115400,786115670,10100,10100,10100,10100,0
20231227,115300,786115670,10100,10090,10100,10090,43
20231227,115200,785681770,10090,10090,10090,10090,10
20231227,115100,785580870,10090,10090,10090,10090,0
20231227,115000,785580870,10090,10090,10090,10090,1
20231227,114900,785570780,10090,10090,10090,10090,4
20231227,114800,785530420,10100,10100,10100,10100,0
20231227,114700,785530420,10100,10100,10100,10100,5
20231227,114600,785479920,10090,10090,10090,10090,0
20231227,114500,785479920,10090,10090,10090,10090,0
20231227,114400,785479920,10090,10090,10090,10090,2
20231227,114300,785459740,10100,10100,10100,10100,0
20231227,114200,785459740,10100,10100,10100,10100,0
20231227,114100,785459740,10100,10100,10100,10100,2
20231227,114000,785439540,10100,10100,10100,10100,44
20231227,113900,784995140,10110,10110,10110,10110,15
20231227,113800,784843490,10100,10100,10100,10100,0
20231227,113700,784843490,10100,10100,10100,10100,0
20231227,113600,784843490,10100,10100,10100,10100,0
20231227,113500,784843490,10100,10100,10100,10100,20
20231227,113400,784641490,10110,10110,10110,10110,0
20231227,113300,784641490,10110,10110,10110,10110,11
20231227,113200,784530280,10100,10100,10100,10100,0
20231227,113100,784530280,10100,10100,10100,10100,100
20231227,113000,783520280,10100,10100,10100,10100,0
20231227,112900,783520280,10100,10100,10100,10100,3
20231227,112800,783489980,10100,10090,10100,10090,504
20231227,112700,778404580,10090,10090,10090,10090,0
20231227,112600,778404580,10090,10100,10100,10090,31
20231227,112500,778091780,10090,10090,10100,10090,309
20231227,112400,774973950,10100,10100,10100,10100,236
20231227,112300,772590350,10100,10100,10100,10100,0
20231227,112200,772590350,10100,10100,10100,10100,1000
20231227,112100,762490350,10100,10110,10110,10100,446
20231227,112000,757985200,10110,10110,10110,10110,49
20231227,111900,757489810,10110,10110,10110,10110,35
20231227,111800,757135960,10110,10110,10110,10110,0
20231227,111700,757135960,10110,10110,10110,10110,0
20231227,111600,757135960,10110,10110,10110,10110,1
20231227,111500,757125850,10100,10090,10100,10090,220
20231227,111400,754903900,10090,10090,10090,10090,110
20231227,111300,753794000,10100,10100,10100,10100,0
20231227,111200,753794000,10100,10100,10100,10100,0
20231227,111100,753794000,10100,10100,10100,10100,10
20231227,111000,753693000,10100,10100,10100,10100,7
20231227,110900,753622300,10090,10090,10090,10090,0
20231227,110800,753622300,10090,10090,10090,10090,44
20231227,110700,753178340,10080,10080,10080,10080,30
20231227,110600,752875940,10080,10080,10080,10080,0
20231227,110500,752875940,10080,10090,10090,10080,842
20231227,110400,744380970,10100,10090,10100,10090,406
20231227,110300,740284410,10080,10080,10080,10080,59
20231227,110200,739689690,10080,10080,10080,10080,257
20231227,110100,737099130,10070,10080,10080,10070,81
20231227,110000,736283450,10070,10070,10070,10070,200
20231227,105900,734269450,10070,10070,10070,10070,303
20231227,105800,731218240,10080,10070,10080,10070,202
20231227,105700,729184080,10080,10070,10080,10070,526
20231227,105600,723886740,10070,10070,10080,10070,106
20231227,105500,722818770,10080,10070,10080,10070,59
20231227,105400,722224200,10080,10090,10090,10080,12
20231227,105300,722103180,10080,10080,10080,10080,42
20231227,105200,721679820,10080,10090,10090,10080,244
20231227,105100,719220000,10090,10090,10090,10090,0
20231227,105000,719220000,10090,10090,10090,10090,0
20231227,104900,719220000,10090,10090,10090,10090,5
20231227,104800,719169550,10090,10090,10090,10090,52
20231227,104700,718644870,10090,10080,10090,10080,33
20231227,104600,718312150,10090,10090,10090,10090,197
20231227,104500,716324420,10100,10100,10100,10100,88
20231227,104400,715435620,10110,10110,10110,10110,94
20231227,104300,714485280,10110,10110,10110,10110,41
20231227,104200,714070770,10110,10110,10110,10110,101
20231227,104100,713049660,10110,10100,10110,10100,140
20231227,104000,711635630,10100,10100,10100,10100,0
20231227,103900,711635630,10100,10100,10100,10100,278
20231227,103800,708827830,10090,10090,10090,10080,405
20231227,103700,704741790,10090,10090,10090,10090,0
20231227,103600,704741790,10090,10080,10090,10080,369
20231227,103500,701019390,10070,10100,10100,10070,336
20231227,103400,697632650,10090,10090,10090,10090,275
20231227,103300,694857900,10090,10090,10090,10090,10
20231227,103200,694757000,10080,10080,10080,10080,1
20231227,103100,694746920,10070,10080,10080,10070,236
20231227,103000,692370220,10080,10080,10080,10080,0
20231227,102900,692370220,10080,10080,10080,10080,170
20231227,102800,690656620,10080,10080,10090,10080,615
20231227,102700,684457380,10090,10090,10090,10090,4
20231227,102600,684417020,10090,10090,10100,10090,227
20231227,102500,682125510,10090,10090,10090,10090,0
20231227,102400,682125510,10090,10090,10090,10090,41
20231227,102300,681711820,10090,10090,10090,10090,101
20231227,102200,680692730,10090,10090,10090,10090,39
20231227,102100,680299220,10090,10090,10090,10090,133
20231227,102000,678957250,10090,10080,10090,10070,1507
20231227,101900,663762070,10090,10080,10090,10080,470
20231227,101800,659023360,10090,10070,10090,10070,1396
20231227,101700,644951250,10080,10080,10080,10080,40
20231227,101600,644548050,10080,10080,10080,10080,38
20231227,101500,644165010,10080,10070,10080,10070,172
20231227,101400,642432040,10070,10060,10070,10060,526
20231227,101300,637137150,10060,10060,10060,10060,1774
20231227,101200,619290710,10060,10060,10060,10060,9
20231227,101100,619200170,10060,10060,10060,10050,374
20231227,101000,615439230,10060,10060,10060,10050,276
20231227,100900,612662680,10060,10050,10060,10050,779
20231227,100800,604833550,10050,10060,10060,10050,81
20231227,100700,604019490,10050,10060,10060,10050,408
20231227,100600,599919000,10050,10060,10060,10050,109
20231227,100500,598823470,10060,10060,10060,10060,212
20231227,100400,596690750,10060,10060,10060,10060,15
20231227,100300,596539850,10060,10060,10060,10050,1410
20231227,100200,582369260,10060,10060,10060,10060,22
20231227,100100,582147940,10060,10060,10060,10050,93
20231227,100000,581212780,10060,10060,10060,10050,748
20231227,095900,573692650,10060,10070,10070,10060,2506
20231227,095800,548481840,10070,10070,10080,10070,1633
20231227,095700,532037490,10080,10080,10080,10080,2
20231227,095600,532017330,10080,10080,10080,10080,12
20231227,095500,531896370,10080,10080,10080,10080,639
20231227,095400,525455250,10080,10090,10090,10080,1704
20231227,095300,508271940,10080,10090,10090,10080,22
20231227,095200,508050120,10090,10090,10090,10090,0
20231227,095100,508050120,10090,10090,10090,10080,1524
20231227,095000,492681310,10090,10080,10090,10080,122
20231227,094900,491450400,10080,10080,10090,10080,472
20231227,094800,486692590,10080,10090,10090,10080,1720
20231227,094700,469352820,10090,10080,10090,10080,1155
20231227,094600,457704370,10090,10090,10090,10090,366
20231227,094500,454011430,10090,10090,10090,10080,846
20231227,094400,445475440,10090,10100,10100,10090,6130
20231227,094300,383568790,10100,10110,10110,10100,52
20231227,094200,383043580,10110,10110,10110,10110,9
20231227,094100,382952590,10110,10100,10110,10100,84
20231227,094000,382103690,10100,10110,10110,10100,346
20231227,093900,378608940,10110,10110,10110,10100,211
20231227,093800,376477730,10110,10110,10110,10100,215
20231227,093700,374304620,10110,10110,10110,10110,16
20231227,093600,374142860,10110,10110,10110,10110,39
20231227,093500,373748570,10110,10100,10110,10100,1733
20231227,093400,356230990,10100,10110,10110,10100,801
20231227,093300,348140830,10110,10110,10110,10100,2374
20231227,093200,324143190,10110,10110,10110,10110,131
20231227,093100,322818780,10120,10120,10130,10120,489
20231227,093000,317869940,10120,10120,10120,10120,950
20231227,092900,308255940,10110,10110,10110,10110,268
20231227,092800,305546460,10110,10130,10140,10110,2602
20231227,092700,279225690,10130,10120,10130,10120,509
20231227,092600,274069530,10130,10130,10130,10130,21
20231227,092500,273856800,10130,10120,10160,10120,929
20231227,092400,264449270,10120,10120,10120,10120,794
20231227,092300,256413990,10120,10110,10120,10110,1122
20231227,092200,245069460,10120,10120,10120,10120,334
20231227,092100,241689380,10130,10130,10130,10120,1977
20231227,092000,221674370,10130,10120,10130,10120,2
20231227,091900,221654120,10130,10140,10140,10130,489
20231227,091800,216699520,10140,10130,10140,10130,319
20231227,091700,213467970,10130,10150,10150,10130,299
20231227,091600,210438070,10170,10130,10180,10130,2209
20231227,091500,188058040,10130,10120,10130,10120,437
20231227,091400,183635370,10120,10130,10130,10120,378
20231227,091300,179808630,10130,10140,10140,10120,1118
20231227,091200,168483580,10140,10140,10140,10130,1927
20231227,091100,148950550,10140,10170,10170,10140,2714
20231227,091000,121399280,10170,10170,10170,10170,9
20231227,090900,121307750,10160,10160,10160,10160,2349
20231227,090800,97441910,10160,10160,10160,10160,40
20231227,090700,97035510,10160,10160,10160,10160,387
20231227,090600,93103590,10160,10150,10160,10140,1501
20231227,090500,77878420,10140,10190,10200,10140,665
20231227,090400,71113990,10190,10170,10190,10170,5
20231227,090300,71063120,10150,10150,10160,10150,325
20231227,090200,67764300,10140,10170,10170,10130,3760
20231227,090100,29620260,10170,10150,10170,10150,337
20231227,090000,26194710,10140,10190,10190,10140,2577