KissMeData/047920/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,192500,4547642400,15250,15250,15250,15250,3342
20231227,192400,4547642400,15250,15250,15250,15250,0
20231227,192300,4547642400,15250,15250,15250,15250,0
20231227,192200,4547642400,15250,15250,15250,15250,0
20231227,192100,4547642400,15250,15250,15250,15250,0
20231227,192000,4547642400,15250,15250,15250,15250,0
20231227,191900,4547642400,15250,15250,15250,15250,0
20231227,191800,4547642400,15250,15250,15250,15250,0
20231227,191700,4547642400,15250,15250,15250,15250,0
20231227,191600,4547642400,15250,15250,15250,15250,0
20231227,191500,4547642400,15250,15250,15250,15250,0
20231227,191400,4547642400,15250,15250,15250,15250,0
20231227,191300,4547642400,15250,15250,15250,15250,0
20231227,191200,4547642400,15250,15250,15250,15250,0
20231227,191100,4547642400,15250,15250,15250,15250,0
20231227,191000,4547642400,15250,15250,15250,15250,0
20231227,190900,4547642400,15250,15250,15250,15250,0
20231227,190800,4547642400,15250,15250,15250,15250,0
20231227,190700,4547642400,15250,15250,15250,15250,0
20231227,190600,4547642400,15250,15250,15250,15250,0
20231227,190500,4547642400,15250,15250,15250,15250,0
20231227,190400,4547642400,15250,15250,15250,15250,0
20231227,190300,4547642400,15250,15250,15250,15250,0
20231227,190200,4547642400,15250,15250,15250,15250,0
20231227,190100,4547642400,15250,15250,15250,15250,0
20231227,190000,4547642400,15250,15250,15250,15250,0
20231227,185900,4547642400,15250,15250,15250,15250,0
20231227,185800,4547642400,15250,15250,15250,15250,0
20231227,185700,4547642400,15250,15250,15250,15250,0
20231227,185600,4547642400,15250,15250,15250,15250,0
20231227,185500,4547642400,15250,15250,15250,15250,3342
20231227,185400,4547642400,15250,15250,15250,15250,0
20231227,185300,4547642400,15250,15250,15250,15250,0
20231227,185200,4547642400,15250,15250,15250,15250,0
20231227,185100,4547642400,15250,15250,15250,15250,0
20231227,185000,4547642400,15250,15250,15250,15250,0
20231227,184900,4547642400,15250,15250,15250,15250,0
20231227,184800,4547642400,15250,15250,15250,15250,0
20231227,184700,4547642400,15250,15250,15250,15250,0
20231227,184600,4547642400,15250,15250,15250,15250,0
20231227,184500,4547642400,15250,15250,15250,15250,0
20231227,184400,4547642400,15250,15250,15250,15250,0
20231227,184300,4547642400,15250,15250,15250,15250,0
20231227,184200,4547642400,15250,15250,15250,15250,0
20231227,184100,4547642400,15250,15250,15250,15250,0
20231227,184000,4547642400,15250,15250,15250,15250,0
20231227,183900,4547642400,15250,15250,15250,15250,0
20231227,183800,4547642400,15250,15250,15250,15250,0
20231227,183700,4547642400,15250,15250,15250,15250,0
20231227,183600,4547642400,15250,15250,15250,15250,0
20231227,183500,4547642400,15250,15250,15250,15250,0
20231227,183400,4547642400,15250,15250,15250,15250,0
20231227,183300,4547642400,15250,15250,15250,15250,0
20231227,183200,4547642400,15250,15250,15250,15250,0
20231227,183100,4547642400,15250,15250,15250,15250,0
20231227,183000,4547642400,15250,15250,15250,15250,0
20231227,182900,4547642400,15250,15250,15250,15250,0
20231227,182800,4547642400,15250,15250,15250,15250,0
20231227,182700,4547642400,15250,15250,15250,15250,0
20231227,182600,4547642400,15250,15250,15250,15250,0
20231227,182500,4547642400,15250,15250,15250,15250,3342
20231227,182400,4547642400,15250,15250,15250,15250,0
20231227,182300,4547642400,15250,15250,15250,15250,0
20231227,182200,4547642400,15250,15250,15250,15250,0
20231227,182100,4547642400,15250,15250,15250,15250,0
20231227,182000,4547642400,15250,15250,15250,15250,0
20231227,181900,4547642400,15250,15250,15250,15250,0
20231227,181800,4547642400,15250,15250,15250,15250,0
20231227,181700,4547642400,15250,15250,15250,15250,0
20231227,181600,4547642400,15250,15250,15250,15250,0
20231227,181500,4547642400,15250,15250,15250,15250,0
20231227,181400,4547642400,15250,15250,15250,15250,0
20231227,181300,4547642400,15250,15250,15250,15250,0
20231227,181200,4547642400,15250,15250,15250,15250,0
20231227,181100,4547642400,15250,15250,15250,15250,0
20231227,181000,4547642400,15250,15250,15250,15250,0
20231227,180900,4547642400,15250,15250,15250,15250,0
20231227,180800,4547642400,15250,15250,15250,15250,0
20231227,180700,4547642400,15250,15250,15250,15250,0
20231227,180600,4547642400,15250,15250,15250,15250,0
20231227,180500,4547642400,15250,15250,15250,15250,0
20231227,180400,4547642400,15250,15250,15250,15250,0
20231227,180300,4547642400,15250,15250,15250,15250,0
20231227,180200,4547642400,15250,15250,15250,15250,0
20231227,180100,4547642400,15250,15250,15250,15250,0
20231227,180000,4547642400,15250,15250,15250,15250,0
20231227,175900,4547642400,15250,15250,15250,15250,0
20231227,175800,4547642400,15250,15250,15250,15250,0
20231227,175700,4547642400,15250,15250,15250,15250,0
20231227,175600,4547642400,15250,15250,15250,15250,0
20231227,175500,4547642400,15250,15250,15250,15250,3342
20231227,175400,4547642400,15250,15250,15250,15250,0
20231227,175300,4547642400,15250,15250,15250,15250,0
20231227,175200,4547642400,15250,15250,15250,15250,0
20231227,175100,4547642400,15250,15250,15250,15250,0
20231227,175000,4547642400,15250,15250,15250,15250,0
20231227,174900,4547642400,15250,15250,15250,15250,0
20231227,174800,4547642400,15250,15250,15250,15250,0
20231227,174700,4547642400,15250,15250,15250,15250,0
20231227,174600,4547642400,15250,15250,15250,15250,0
20231227,174500,4547642400,15250,15250,15250,15250,0
20231227,174400,4547642400,15250,15250,15250,15250,0
20231227,174300,4547642400,15250,15250,15250,15250,0
20231227,174200,4547642400,15250,15250,15250,15250,0
20231227,174100,4547642400,15250,15250,15250,15250,0
20231227,174000,4547642400,15250,15250,15250,15250,0
20231227,173900,4547642400,15250,15250,15250,15250,0
20231227,173800,4547642400,15250,15250,15250,15250,0
20231227,173700,4547642400,15250,15250,15250,15250,0
20231227,173600,4547642400,15250,15250,15250,15250,0
20231227,173500,4547642400,15250,15250,15250,15250,0
20231227,173400,4547642400,15250,15250,15250,15250,0
20231227,173300,4547642400,15250,15250,15250,15250,0
20231227,173200,4547642400,15250,15250,15250,15250,0
20231227,173100,4547642400,15250,15250,15250,15250,0
20231227,173000,4547642400,15250,15250,15250,15250,0
20231227,172900,4547642400,15250,15250,15250,15250,0
20231227,172800,4547642400,15250,15250,15250,15250,0
20231227,172700,4547642400,15250,15250,15250,15250,0
20231227,172600,4547642400,15250,15250,15250,15250,0
20231227,172500,4547642400,15250,15250,15250,15250,3342
20231227,172400,4547642400,15250,15250,15250,15250,0
20231227,172300,4547642400,15250,15250,15250,15250,0
20231227,172200,4547642400,15250,15250,15250,15250,0
20231227,172100,4547642400,15250,15250,15250,15250,0
20231227,172000,4547642400,15250,15250,15250,15250,0
20231227,171900,4547642400,15250,15250,15250,15250,0
20231227,171800,4547642400,15250,15250,15250,15250,0
20231227,171700,4547642400,15250,15250,15250,15250,0
20231227,171600,4547642400,15250,15250,15250,15250,0
20231227,171500,4547642400,15250,15250,15250,15250,0
20231227,171400,4547642400,15250,15250,15250,15250,0
20231227,171300,4547642400,15250,15250,15250,15250,0
20231227,171200,4547642400,15250,15250,15250,15250,0
20231227,171100,4547642400,15250,15250,15250,15250,0
20231227,171000,4547642400,15250,15250,15250,15250,0
20231227,170900,4547642400,15250,15250,15250,15250,0
20231227,170800,4547642400,15250,15250,15250,15250,0
20231227,170700,4547642400,15250,15250,15250,15250,0
20231227,170600,4547642400,15250,15250,15250,15250,0
20231227,170500,4547642400,15250,15250,15250,15250,0
20231227,170400,4547642400,15250,15250,15250,15250,0
20231227,170300,4547642400,15250,15250,15250,15250,0
20231227,170200,4547642400,15250,15250,15250,15250,0
20231227,170100,4547642400,15250,15250,15250,15250,0
20231227,170000,4547642400,15250,15250,15250,15250,0
20231227,165900,4547642400,15250,15250,15250,15250,0
20231227,165800,4547642400,15250,15250,15250,15250,0
20231227,165700,4547642400,15250,15250,15250,15250,0
20231227,165600,4547642400,15250,15250,15250,15250,0
20231227,165500,4547642400,15250,15250,15250,15250,3342
20231227,165400,4547642400,15250,15250,15250,15250,0
20231227,165300,4547642400,15250,15250,15250,15250,0
20231227,165200,4547642400,15250,15250,15250,15250,0
20231227,165100,4547642400,15250,15250,15250,15250,0
20231227,165000,4547642400,15250,15250,15250,15250,0
20231227,164900,4547642400,15250,15250,15250,15250,0
20231227,164800,4547642400,15250,15250,15250,15250,0
20231227,164700,4547642400,15250,15250,15250,15250,0
20231227,164600,4547642400,15250,15250,15250,15250,0
20231227,164500,4547642400,15250,15250,15250,15250,0
20231227,164400,4547642400,15250,15250,15250,15250,0
20231227,164300,4547642400,15250,15250,15250,15250,0
20231227,164200,4547642400,15250,15250,15250,15250,0
20231227,164100,4547642400,15250,15250,15250,15250,0
20231227,164000,4547642400,15250,15250,15250,15250,0
20231227,163900,4547642400,15250,15250,15250,15250,0
20231227,163800,4547642400,15250,15250,15250,15250,0
20231227,163700,4547642400,15250,15250,15250,15250,0
20231227,163600,4547642400,15250,15250,15250,15250,0
20231227,163500,4547642400,15250,15250,15250,15250,0
20231227,163400,4547642400,15250,15250,15250,15250,0
20231227,163300,4547642400,15250,15250,15250,15250,0
20231227,163200,4547642400,15250,15250,15250,15250,0
20231227,163100,4547642400,15250,15250,15250,15250,0
20231227,163000,4547642400,15250,15250,15250,15250,0
20231227,162900,4547642400,15250,15250,15250,15250,0
20231227,162800,4547642400,15250,15250,15250,15250,0
20231227,162700,4547642400,15250,15250,15250,15250,0
20231227,162600,4547642400,15250,15250,15250,15250,0
20231227,162500,4547642400,15250,15250,15250,15250,3342
20231227,162400,4547642400,15250,15250,15250,15250,0
20231227,162300,4547642400,15250,15250,15250,15250,0
20231227,162200,4547642400,15250,15250,15250,15250,0
20231227,162100,4547642400,15250,15250,15250,15250,0
20231227,162000,4547642400,15250,15250,15250,15250,0
20231227,161900,4547642400,15250,15250,15250,15250,0
20231227,161800,4547642400,15250,15250,15250,15250,0
20231227,161700,4547642400,15250,15250,15250,15250,0
20231227,161600,4547642400,15250,15250,15250,15250,0
20231227,161500,4547642400,15250,15250,15250,15250,0
20231227,161400,4547642400,15250,15250,15250,15250,0
20231227,161300,4547642400,15250,15250,15250,15250,0
20231227,161200,4547642400,15250,15250,15250,15250,0
20231227,161100,4547642400,15250,15250,15250,15250,0
20231227,161000,4547642400,15250,15250,15250,15250,0
20231227,160900,4547642400,15250,15250,15250,15250,0
20231227,160800,4547642400,15250,15250,15250,15250,0
20231227,160700,4547642400,15250,15250,15250,15250,0
20231227,160600,4547642400,15250,15250,15250,15250,0
20231227,160500,4547642400,15250,15250,15250,15250,0
20231227,160400,4547642400,15250,15250,15250,15250,0
20231227,160300,4547642400,15250,15250,15250,15250,0
20231227,160200,4547642400,15250,15250,15250,15250,0
20231227,160100,4547642400,15250,15250,15250,15250,0
20231227,160000,4547642400,15250,15250,15250,15250,0
20231227,155900,4547642400,15250,15250,15250,15250,0
20231227,155800,4547642400,15250,15250,15250,15250,0
20231227,155700,4547642400,15250,15250,15250,15250,0
20231227,155600,4547642400,15250,15250,15250,15250,0
20231227,155500,4547642400,15250,15250,15250,15250,3342
20231227,155400,4547642400,15250,15250,15250,15250,0
20231227,155300,4547642400,15250,15250,15250,15250,0
20231227,155200,4547642400,15250,15250,15250,15250,0
20231227,155100,4547642400,15250,15250,15250,15250,0
20231227,155000,4547642400,15250,15250,15250,15250,0
20231227,154900,4547642400,15250,15250,15250,15250,0
20231227,154800,4547642400,15250,15250,15250,15250,0
20231227,154700,4547642400,15250,15250,15250,15250,0
20231227,154600,4547642400,15250,15250,15250,15250,0
20231227,154500,4547642400,15250,15250,15250,15250,0
20231227,154400,4547642400,15250,15250,15250,15250,0
20231227,154300,4547642400,15250,15250,15250,15250,0
20231227,154200,4547642400,15250,15250,15250,15250,0
20231227,154100,4547642400,15250,15250,15250,15250,0
20231227,154000,4547642400,15250,15250,15250,15250,0
20231227,153900,4547642400,15250,15250,15250,15250,0
20231227,153800,4547642400,15250,15250,15250,15250,0
20231227,153700,4547642400,15250,15250,15250,15250,0
20231227,153600,4547642400,15250,15250,15250,15250,0
20231227,153500,4547642400,15250,15250,15250,15250,0
20231227,153400,4547642400,15250,15250,15250,15250,0
20231227,153300,4547642400,15250,15250,15250,15250,0
20231227,153200,4547642400,15250,15250,15250,15250,0
20231227,153100,4547642400,15250,15250,15250,15250,0
20231227,153000,4547642400,15250,15250,15250,15250,3342
20231227,152900,4496676900,15260,15260,15260,15260,0
20231227,152800,4496676900,15260,15260,15260,15260,0
20231227,152700,4496676900,15260,15260,15260,15260,0
20231227,152600,4496676900,15260,15260,15260,15260,0
20231227,152500,4496676900,15260,15260,15260,15260,0
20231227,152400,4496676900,15260,15260,15260,15260,0
20231227,152300,4496676900,15260,15260,15260,15260,0
20231227,152200,4496676900,15260,15260,15260,15260,0
20231227,152100,4496676900,15260,15260,15260,15260,0
20231227,152000,4496676900,15260,15260,15260,15260,0
20231227,151900,4496676900,15260,15250,15260,15250,717
20231227,151800,4485738960,15260,15270,15270,15250,116
20231227,151700,4483968800,15250,15260,15260,15240,812
20231227,151600,4471585770,15260,15260,15260,15250,152
20231227,151500,4469266760,15240,15240,15250,15240,293
20231227,151400,4464801400,15240,15240,15240,15240,20
20231227,151300,4464496600,15240,15250,15250,15240,615
20231227,151200,4455122130,15260,15260,15260,15250,740
20231227,151100,4443835730,15260,15260,15280,15260,191
20231227,151000,4440920000,15260,15250,15260,15250,3
20231227,150900,4440874240,15270,15280,15280,15270,457
20231227,150800,4433895630,15270,15240,15270,15240,113
20231227,150700,4432170150,15240,15260,15260,15240,1635
20231227,150600,4407245950,15280,15280,15280,15280,640
20231227,150500,4397466750,15280,15250,15280,15250,675
20231227,150400,4387168030,15250,15250,15250,15240,43
20231227,150300,4386512480,15250,15260,15260,15250,1538
20231227,150200,4363057270,15250,15250,15250,15250,407
20231227,150100,4356850520,15250,15250,15250,15250,536
20231227,150000,4348676520,15260,15260,15260,15260,381
20231227,145900,4342862460,15260,15260,15260,15260,142
20231227,145800,4340695540,15260,15270,15270,15260,500
20231227,145700,4333063320,15270,15270,15270,15260,91
20231227,145600,4331674410,15260,15280,15280,15260,421
20231227,145500,4325245710,15280,15260,15280,15260,3442
20231227,145400,4272657360,15260,15260,15260,15260,0
20231227,145300,4272657360,15260,15260,15260,15260,100
20231227,145200,4271131360,15280,15280,15280,15280,93
20231227,145100,4269710320,15280,15280,15280,15260,162
20231227,145000,4267236880,15280,15250,15280,15250,960
20231227,144900,4252586180,15250,15250,15260,15250,1098
20231227,144800,4235841650,15260,15250,15260,15250,610
20231227,144700,4226537530,15250,15270,15270,15250,2301
20231227,144600,4191425920,15270,15280,15280,15270,801
20231227,144500,4179193630,15280,15270,15280,15270,350
20231227,144400,4173846430,15270,15270,15270,15270,70
20231227,144300,4172777530,15280,15290,15290,15280,1591
20231227,144200,4148462050,15290,15290,15290,15290,0
20231227,144100,4148462050,15290,15290,15290,15290,580
20231227,144000,4139593850,15290,15290,15290,15290,16
20231227,143900,4139349210,15280,15280,15280,15280,100
20231227,143800,4137821210,15280,15290,15290,15280,137
20231227,143700,4135726650,15290,15300,15300,15290,518
20231227,143600,4127806050,15300,15290,15300,15290,262
20231227,143500,4123798450,15290,15290,15290,15290,599
20231227,143400,4114639740,15290,15290,15290,15290,82
20231227,143300,4113385960,15290,15270,15290,15270,1558
20231227,143200,4089565640,15280,15290,15290,15280,495
20231227,143100,4082000690,15290,15290,15290,15290,467
20231227,143000,4074860260,15290,15270,15290,15270,541
20231227,142900,4066589510,15270,15280,15280,15270,64
20231227,142800,4065612210,15290,15280,15290,15280,637
20231227,142700,4055875310,15270,15270,15270,15270,1
20231227,142600,4055860040,15260,15260,15260,15260,200
20231227,142500,4052808040,15260,15260,15260,15260,112
20231227,142400,4051098920,15260,15270,15270,15260,1520
20231227,142300,4027896340,15290,15270,15290,15270,524
20231227,142200,4019887950,15270,15280,15280,15270,201
20231227,142100,4016817070,15280,15280,15280,15280,380
20231227,142000,4011010670,15280,15280,15280,15280,130
20231227,141900,4009024270,15280,15280,15280,15280,274
20231227,141800,4004837550,15280,15270,15280,15270,120
20231227,141700,4003004650,15270,15270,15270,15270,302
20231227,141600,3998393110,15280,15280,15280,15280,1289
20231227,141500,3978697190,15280,15290,15290,15280,321
20231227,141400,3973789600,15290,15290,15300,15290,235
20231227,141300,3970196350,15280,15280,15280,15280,43
20231227,141200,3969539310,15280,15290,15290,15280,183
20231227,141100,3966742570,15280,15280,15280,15280,247
20231227,141000,3962968410,15280,15280,15280,15280,154
20231227,140900,3960615290,15280,15290,15290,15280,51
20231227,140800,3959835510,15300,15280,15300,15280,1359
20231227,140700,3939063070,15280,15280,15280,15270,321
20231227,140600,3934158320,15280,15300,15300,15280,2265
20231227,140500,3899525010,15310,15320,15320,15310,1813
20231227,140400,3871763230,15320,15320,15320,15320,52
20231227,140300,3870966590,15320,15320,15320,15320,302
20231227,140200,3866339950,15320,15320,15320,15320,5
20231227,140100,3866263350,15320,15320,15320,15320,121
20231227,140000,3864409630,15330,15320,15330,15320,556
20231227,135900,3855891700,15320,15320,15320,15320,105
20231227,135800,3854283100,15320,15330,15330,15320,120
20231227,135700,3852443820,15320,15330,15330,15320,232
20231227,135600,3848889480,15320,15320,15320,15320,392
20231227,135500,3842884040,15340,15340,15340,15340,10
20231227,135400,3842730640,15340,15340,15340,15340,35
20231227,135300,3842193740,15340,15320,15340,15320,159
20231227,135200,3839756240,15320,15330,15340,15320,344
20231227,135100,3834482350,15330,15330,15330,15330,20
20231227,135000,3834175750,15330,15330,15330,15330,169
20231227,134900,3831584980,15330,15330,15330,15330,0
20231227,134800,3831584980,15330,15320,15330,15320,1250
20231227,134700,3812422980,15320,15340,15340,15320,238
20231227,134600,3808774540,15330,15320,15330,15320,155
20231227,134500,3806399410,15320,15320,15320,15320,140
20231227,134400,3804254610,15320,15310,15320,15310,501
20231227,134300,3796582600,15300,15320,15320,15300,5462
20231227,134200,3712950330,15310,15320,15320,15310,2051
20231227,134100,3681548520,15320,15330,15330,15320,1701
20231227,134000,3655485550,15320,15320,15320,15320,75
20231227,133900,3654336550,15310,15320,15320,15310,175
20231227,133800,3651655750,15310,15310,15310,15310,0
20231227,133700,3651655750,15310,15320,15320,15310,314
20231227,133600,3646845700,15320,15310,15320,15310,464
20231227,133500,3639741320,15350,15350,15350,15350,757
20231227,133400,3628121370,15350,15350,15350,15350,102
20231227,133300,3626555670,15320,15330,15330,15320,1174
20231227,133200,3608569510,15350,15350,15350,15350,23
20231227,133100,3608216460,15350,15350,15350,15350,0
20231227,133000,3608216460,15350,15350,15350,15350,190
20231227,132900,3605299960,15370,15340,15370,15320,357
20231227,132800,3599827810,15340,15340,15340,15340,1
20231227,132700,3599812470,15370,15370,15370,15370,50
20231227,132600,3599043970,15370,15350,15370,15350,163
20231227,132500,3596540570,15350,15330,15350,15330,123
20231227,132400,3594654520,15310,15310,15310,15310,0
20231227,132300,3594654520,15310,15320,15320,15310,7100
20231227,132200,3485952510,15330,15320,15330,15320,413
20231227,132100,3479623350,15310,15310,15310,15310,151
20231227,132000,3477311540,15310,15310,15310,15300,293
20231227,131900,3472825910,15300,15300,15300,15300,6
20231227,131800,3472734110,15300,15300,15300,15300,50
20231227,131700,3471969110,15300,15290,15300,15290,76
20231227,131600,3470806460,15320,15320,15320,15320,1
20231227,131500,3470791140,15290,15350,15350,15290,467
20231227,131400,3463643120,15350,15340,15350,15340,255
20231227,131300,3459729170,15350,15350,15350,15350,10
20231227,131200,3459575670,15350,15350,15350,15350,97
20231227,131100,3458086720,15350,15350,15350,15350,10
20231227,131000,3457933220,15350,15350,15350,15350,0
20231227,130900,3457933220,15350,15350,15350,15350,0
20231227,130800,3457933220,15350,15350,15350,15350,0
20231227,130700,3457933220,15350,15330,15350,15330,27
20231227,130600,3457518910,15330,15330,15330,15330,0
20231227,130500,3457518910,15330,15330,15330,15330,20
20231227,130400,3457212310,15320,15350,15350,15320,316
20231227,130300,3452370680,15350,15330,15350,15330,98
20231227,130200,3450867050,15330,15300,15330,15300,66
20231227,130100,3449855640,15290,15290,15290,15290,172
20231227,130000,3447225760,15290,15290,15290,15290,50
20231227,125900,3446461260,15280,15280,15280,15280,30
20231227,125800,3446002860,15280,15280,15280,15280,30
20231227,125700,3445544460,15270,15260,15280,15260,645
20231227,125600,3435696000,15260,15320,15320,15260,3087
20231227,125500,3388508380,15320,15320,15320,15320,319
20231227,125400,3383621300,15330,15330,15330,15330,361
20231227,125300,3378087170,15340,15340,15340,15340,2
20231227,125200,3378056490,15340,15330,15340,15330,95
20231227,125100,3376600130,15330,15330,15330,15320,179
20231227,125000,3373856350,15330,15320,15330,15320,473
20231227,124900,3366609370,15320,15350,15350,15320,242
20231227,124800,3362898740,15340,15350,15350,15340,1988
20231227,124700,3332391050,15360,15360,15360,15360,2
20231227,124600,3332360330,15360,15350,15360,15350,533
20231227,124500,3324178770,15350,15360,15360,15350,40
20231227,124400,3323564750,15360,15360,15360,15360,6
20231227,124300,3323472590,15370,15370,15370,15370,102
20231227,124200,3321904850,15380,15370,15380,15350,65
20231227,124100,3320905850,15370,15370,15370,15370,65
20231227,124000,3319906800,15370,15360,15370,15360,149
20231227,123900,3317616870,15360,15350,15370,15350,2065
20231227,123800,3285916100,15360,15370,15370,15360,443
20231227,123700,3279110520,15370,15370,15370,15370,13
20231227,123600,3278910710,15370,15370,15370,15370,31
20231227,123500,3278434240,15370,15370,15370,15370,1
20231227,123400,3278418870,15370,15370,15370,15370,298
20231227,123300,3273838610,15370,15370,15370,15370,1
20231227,123200,3273823240,15360,15370,15370,15360,77
20231227,123100,3272640170,15380,15380,15380,15380,53
20231227,123000,3271825030,15380,15360,15380,15360,683
20231227,122900,3261331590,15350,15360,15360,15350,721
20231227,122800,3250261230,15360,15360,15360,15360,431
20231227,122700,3243641070,15380,15400,15400,15360,1526
20231227,122600,3220187250,15370,15390,15390,15370,368
20231227,122500,3214530370,15390,15390,15390,15390,100
20231227,122400,3212991370,15370,15390,15390,15370,378
20231227,122300,3207180430,15380,15380,15380,15380,110
20231227,122200,3205488630,15390,15390,15390,15390,127
20231227,122100,3203534100,15390,15390,15390,15380,319
20231227,122000,3198626670,15400,15400,15400,15400,80
20231227,121900,3197394670,15400,15400,15400,15400,100
20231227,121800,3195854670,15400,15410,15410,15400,180
20231227,121700,3193081110,15380,15400,15400,15380,1207
20231227,121600,3174498630,15390,15410,15410,15390,694
20231227,121500,3163810580,15410,15430,15430,15410,1185
20231227,121400,3145529340,15440,15440,15440,15440,595
20231227,121300,3136342540,15460,15460,15480,15450,276
20231227,121200,3132076360,15450,15450,15450,15450,40
20231227,121100,3131458360,15450,15450,15450,15450,433
20231227,121000,3124768510,15490,15450,15490,15450,115
20231227,120900,3122991560,15450,15450,15450,15450,72
20231227,120800,3121879160,15450,15490,15490,15450,115
20231227,120700,3120100500,15490,15490,15490,15490,2
20231227,120600,3120069520,15500,15500,15500,15500,0
20231227,120500,3120069520,15500,15460,15500,15440,1011
20231227,120400,3104423370,15460,15430,15460,15430,343
20231227,120300,3099121550,15460,15460,15460,15460,101
20231227,120200,3097560090,15470,15410,15470,15410,140
20231227,120100,3095394990,15420,15460,15470,15420,3343
20231227,120000,3043748960,15460,15460,15460,15460,243
20231227,115900,3039992180,15470,15470,15470,15470,86
20231227,115800,3038661760,15470,15460,15470,15460,30
20231227,115700,3038197810,15450,15460,15460,15450,162
20231227,115600,3035694290,15450,15460,15460,15450,477
20231227,115500,3028323690,15460,15470,15470,15460,688
20231227,115400,3017683920,15470,15470,15470,15470,191
20231227,115300,3014729150,15470,15470,15470,15470,104
20231227,115200,3013120270,15470,15470,15470,15470,743
20231227,115100,3001626060,15470,15470,15470,15470,100
20231227,115000,3000079060,15470,15480,15480,15470,343
20231227,114900,2994771480,15500,15490,15500,15480,2270
20231227,114800,2959590680,15500,15500,15500,15500,208
20231227,114700,2956366680,15500,15490,15500,15490,43
20231227,114600,2955700200,15500,15500,15500,15490,268
20231227,114500,2951546300,15500,15500,15500,15500,1570
20231227,114400,2927211300,15500,15470,15500,15460,1509
20231227,114300,2903837520,15470,15460,15470,15460,704
20231227,114200,2892947680,15460,15460,15460,15460,68
20231227,114100,2891896400,15450,15450,15460,15450,135
20231227,114000,2889809560,15460,15450,15460,15440,872
20231227,113900,2876333860,15440,15440,15440,15440,1
20231227,113800,2876318420,15440,15430,15440,15430,75
20231227,113700,2875160670,15430,15430,15430,15430,0
20231227,113600,2875160670,15430,15430,15430,15430,5
20231227,113500,2875083520,15430,15440,15450,15430,674
20231227,113400,2864670830,15440,15410,15440,15410,1119
20231227,113300,2847416860,15410,15410,15410,15410,59
20231227,113200,2846507670,15410,15440,15440,15410,1058
20231227,113100,2830200630,15440,15440,15440,15430,17
20231227,113000,2829938190,15440,15440,15440,15440,3
20231227,112900,2829891870,15440,15440,15440,15440,111
20231227,112800,2828178030,15440,15450,15450,15440,401
20231227,112700,2821982590,15430,15420,15430,15420,400
20231227,112600,2815811470,15410,15420,15420,15410,133
20231227,112500,2813760940,15410,15410,15410,15410,75
20231227,112400,2812605190,15410,15400,15410,15400,318
20231227,112300,2807707590,15400,15390,15400,15380,185
20231227,112200,2804860540,15380,15390,15390,15380,468
20231227,112100,2797661900,15390,15390,15390,15390,41
20231227,112000,2797030910,15380,15380,15380,15380,113
20231227,111900,2795292970,15390,15350,15390,15350,324
20231227,111800,2790307130,15350,15370,15370,15350,1518
20231227,111700,2766986740,15400,15380,15400,15370,230
20231227,111600,2763449270,15400,15400,15400,15400,2
20231227,111500,2763418470,15380,15380,15380,15380,441
20231227,111400,2756635890,15380,15380,15380,15380,0
20231227,111300,2756635890,15380,15420,15420,15380,210
20231227,111200,2753405690,15430,15400,15430,15400,210
20231227,111100,2750167030,15410,15390,15410,15380,284
20231227,111000,2745792950,15390,15420,15430,15390,1224
20231227,110900,2726934770,15410,15400,15430,15400,18
20231227,110800,2726657380,15400,15400,15400,15400,286
20231227,110700,2722252980,15390,15370,15390,15370,157
20231227,110600,2719838650,15370,15390,15390,15360,1107
20231227,110500,2702827540,15400,15390,15400,15360,733
20231227,110400,2691550930,15440,15440,15440,15440,130
20231227,110300,2689543730,15370,15370,15450,15370,1276
20231227,110200,2669869670,15370,15470,15470,15370,2525
20231227,110100,2631011640,15470,15410,15480,15410,375
20231227,110000,2625224440,15420,15490,15490,15420,679
20231227,105900,2614747020,15490,15500,15500,15420,430
20231227,105800,2608104880,15500,15420,15500,15410,1052
20231227,105700,2591885550,15410,15500,15500,15410,2659
20231227,105600,2550838860,15460,15450,15520,15440,1601
20231227,105500,2526056050,15440,15480,15500,15440,443
20231227,105400,2519198580,15500,15460,15500,15450,261
20231227,105300,2515164580,15460,15490,15540,15460,1389
20231227,105200,2493637720,15540,15520,15550,15490,5102
20231227,105100,2414449770,15520,15500,15530,15490,6412
20231227,105000,2315055610,15500,15450,15500,15450,9887
20231227,104900,2161882160,15450,15400,15450,15400,960
20231227,104800,2147068140,15400,15400,15430,15400,2184
20231227,104700,2113409260,15400,15400,15420,15400,332
20231227,104600,2108296050,15420,15420,15420,15420,10
20231227,104500,2108141850,15410,15390,15420,15390,124
20231227,104400,2106233020,15390,15410,15420,15390,394
20231227,104300,2100158740,15380,15380,15380,15380,6
20231227,104200,2100066460,15370,15370,15370,15370,25
20231227,104100,2099682210,15370,15370,15370,15370,166
20231227,104000,2097130790,15370,15350,15370,15350,527
20231227,103900,2089039340,15350,15400,15400,15350,463
20231227,103800,2081930490,15410,15360,15420,15360,1048
20231227,103700,2065787670,15360,15360,15360,15360,614
20231227,103600,2056356630,15380,15380,15380,15380,100
20231227,103500,2054818630,15390,15390,15390,15390,306
20231227,103400,2050109290,15360,15390,15390,15360,68
20231227,103300,2049062920,15400,15400,15400,15400,170
20231227,103200,2046444920,15400,15400,15400,15400,416
20231227,103100,2040038520,15410,15410,15410,15410,0
20231227,103000,2040038520,15410,15410,15410,15400,514
20231227,102900,2032119520,15410,15410,15420,15400,77
20231227,102800,2030932480,15420,15420,15420,15420,5
20231227,102700,2030855380,15420,15430,15430,15420,267
20231227,102600,2026738230,15430,15400,15430,15390,1434
20231227,102500,2004640660,15400,15410,15410,15400,100
20231227,102400,2003100610,15400,15380,15410,15380,500
20231227,102300,1995403610,15380,15370,15380,15370,225
20231227,102200,1991944170,15380,15380,15380,15380,1
20231227,102100,1991928790,15290,15410,15420,15290,1424
20231227,102000,1970126980,15420,15390,15430,15390,1441
20231227,101900,1947935130,15310,15380,15390,15310,277
20231227,101800,1943678200,15380,15300,15390,15300,2800
20231227,101700,1900626180,15290,15330,15350,15290,1442
20231227,101600,1878534790,15330,15300,15330,15300,895
20231227,101500,1864817440,15300,15300,15300,15300,196
20231227,101400,1861818640,15300,15330,15330,15300,356
20231227,101300,1856363660,15320,15280,15320,15280,854
20231227,101200,1843296320,15300,15300,15300,15300,10
20231227,101100,1843143320,15300,15280,15300,15280,24
20231227,101000,1842776220,15280,15280,15290,15280,343
20231227,100900,1837534280,15280,15290,15310,15280,302
20231227,100800,1832917420,15290,15290,15300,15290,165
20231227,100700,1830394490,15300,15310,15310,15300,112
20231227,100600,1828679890,15320,15280,15320,15280,791
20231227,100500,1816576950,15300,15290,15300,15290,38
20231227,100400,1815995810,15290,15300,15300,15290,49
20231227,100300,1815246540,15300,15320,15320,15300,1781
20231227,100200,1787963960,15300,15320,15320,15300,199
20231227,100100,1784915300,15320,15300,15320,15300,47
20231227,100000,1784195580,15300,15310,15310,15300,134
20231227,095900,1782144430,15300,15300,15300,15300,976
20231227,095800,1767211630,15280,15280,15280,15280,16
20231227,095700,1766967150,15270,15270,15270,15260,502
20231227,095600,1759305610,15310,15310,15310,15310,508
20231227,095500,1751528130,15310,15320,15320,15310,1116
20231227,095400,1734442130,15330,15310,15330,15310,610
20231227,095300,1725099340,15310,15280,15310,15280,2153
20231227,095200,1692198210,15280,15280,15300,15280,571
20231227,095100,1683471150,15240,15240,15300,15240,917
20231227,095000,1669484740,15230,15270,15270,15230,349
20231227,094900,1664168440,15270,15230,15270,15230,141
20231227,094800,1662016730,15210,15210,15210,15210,0
20231227,094700,1662016730,15210,15200,15210,15190,114
20231227,094600,1660283310,15200,15230,15230,15200,1747
20231227,094500,1633719790,15230,15220,15230,15220,149
20231227,094400,1631451780,15230,15230,15230,15230,312
20231227,094300,1626700020,15230,15210,15230,15210,191
20231227,094200,1623792630,15230,15210,15270,15200,1756
20231227,094100,1597020220,15200,15250,15250,15200,3966
20231227,094000,1536723750,15250,15400,15400,15230,4322
20231227,093900,1470690460,15320,15400,15400,15320,765
20231227,093800,1458940280,15360,15400,15400,15350,1112
20231227,093700,1441837910,15400,15390,15400,15390,769
20231227,093600,1430000920,15400,15380,15400,15380,849
20231227,093500,1416932610,15390,15360,15390,15350,1472
20231227,093400,1394312700,15360,15340,15360,15340,629
20231227,093300,1384655840,15320,15310,15320,15300,405
20231227,093200,1378456890,15320,15310,15320,15310,361
20231227,093100,1372927870,15300,15360,15360,15300,2872
20231227,093000,1328975080,15360,15360,15360,15310,170
20231227,092900,1326367680,15310,15340,15340,15310,1031
20231227,092800,1310575980,15340,15380,15380,15310,3952
20231227,092700,1250024980,15370,15400,15400,15370,275
20231227,092600,1245792640,15390,15320,15390,15320,850
20231227,092500,1232749960,15320,15330,15390,15310,1046
20231227,092400,1216720800,15320,15360,15380,15320,1660
20231227,092300,1191267870,15360,15370,15370,15350,1901
20231227,092200,1162065800,15370,15500,15510,15370,7062
20231227,092100,1053153640,15500,15470,15500,15440,2245
20231227,092000,1018425710,15470,15520,15520,15440,1248
20231227,091900,999096330,15510,15520,15580,15510,5851
20231227,091800,908143730,15510,15470,15540,15430,2907
20231227,091700,863101950,15480,15480,15490,15420,305
20231227,091600,858386210,15490,15500,15500,15430,1564
20231227,091500,834197780,15500,15500,15510,15440,3269
20231227,091400,783577470,15500,15410,15510,15310,6223
20231227,091300,687815860,15410,15560,15570,15410,4907
20231227,091200,611791240,15540,15550,15600,15530,5688
20231227,091100,523271580,15550,15320,15560,15320,8585
20231227,091000,390838540,15320,15310,15330,15310,864
20231227,090900,377601720,15310,15290,15320,15280,1150
20231227,090800,360001680,15290,15300,15300,15230,326
20231227,090700,355024410,15300,15290,15320,15220,2211
20231227,090600,321299420,15290,15350,15350,15290,1503
20231227,090500,298284780,15350,15300,15350,15300,5251
20231227,090400,217805860,15300,15300,15300,15290,1243
20231227,090300,198793640,15290,15210,15300,15210,1256
20231227,090200,179626570,15210,15270,15300,15210,2216
20231227,090100,145789650,15270,15190,15270,15190,2074
20231227,090000,114193500,15190,15200,15230,15190,7450