KissMeData/082800/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,194800,243559485,3140,3140,3140,3140,11010
20231227,194700,243559485,3140,3140,3140,3140,0
20231227,194600,243559485,3140,3140,3140,3140,0
20231227,194500,243559485,3140,3140,3140,3140,0
20231227,194400,243559485,3140,3140,3140,3140,0
20231227,194300,243559485,3140,3140,3140,3140,0
20231227,194200,243559485,3140,3140,3140,3140,0
20231227,194100,243559485,3140,3140,3140,3140,0
20231227,194000,243559485,3140,3140,3140,3140,0
20231227,193900,243559485,3140,3140,3140,3140,0
20231227,193800,243559485,3140,3140,3140,3140,0
20231227,193700,243559485,3140,3140,3140,3140,0
20231227,193600,243559485,3140,3140,3140,3140,0
20231227,193500,243559485,3140,3140,3140,3140,0
20231227,193400,243559485,3140,3140,3140,3140,0
20231227,193300,243559485,3140,3140,3140,3140,0
20231227,193200,243559485,3140,3140,3140,3140,0
20231227,193100,243559485,3140,3140,3140,3140,0
20231227,193000,243559485,3140,3140,3140,3140,0
20231227,192900,243559485,3140,3140,3140,3140,0
20231227,192800,243559485,3140,3140,3140,3140,0
20231227,192700,243559485,3140,3140,3140,3140,0
20231227,192600,243559485,3140,3140,3140,3140,0
20231227,192500,243559485,3140,3140,3140,3140,0
20231227,192400,243559485,3140,3140,3140,3140,0
20231227,192300,243559485,3140,3140,3140,3140,0
20231227,192200,243559485,3140,3140,3140,3140,0
20231227,192100,243559485,3140,3140,3140,3140,0
20231227,192000,243559485,3140,3140,3140,3140,0
20231227,191900,243559485,3140,3140,3140,3140,0
20231227,191800,243559485,3140,3140,3140,3140,11010
20231227,191700,243559485,3140,3140,3140,3140,0
20231227,191600,243559485,3140,3140,3140,3140,0
20231227,191500,243559485,3140,3140,3140,3140,0
20231227,191400,243559485,3140,3140,3140,3140,0
20231227,191300,243559485,3140,3140,3140,3140,0
20231227,191200,243559485,3140,3140,3140,3140,0
20231227,191100,243559485,3140,3140,3140,3140,0
20231227,191000,243559485,3140,3140,3140,3140,0
20231227,190900,243559485,3140,3140,3140,3140,0
20231227,190800,243559485,3140,3140,3140,3140,0
20231227,190700,243559485,3140,3140,3140,3140,0
20231227,190600,243559485,3140,3140,3140,3140,0
20231227,190500,243559485,3140,3140,3140,3140,0
20231227,190400,243559485,3140,3140,3140,3140,0
20231227,190300,243559485,3140,3140,3140,3140,0
20231227,190200,243559485,3140,3140,3140,3140,0
20231227,190100,243559485,3140,3140,3140,3140,0
20231227,190000,243559485,3140,3140,3140,3140,0
20231227,185900,243559485,3140,3140,3140,3140,0
20231227,185800,243559485,3140,3140,3140,3140,0
20231227,185700,243559485,3140,3140,3140,3140,0
20231227,185600,243559485,3140,3140,3140,3140,0
20231227,185500,243559485,3140,3140,3140,3140,0
20231227,185400,243559485,3140,3140,3140,3140,0
20231227,185300,243559485,3140,3140,3140,3140,0
20231227,185200,243559485,3140,3140,3140,3140,0
20231227,185100,243559485,3140,3140,3140,3140,0
20231227,185000,243559485,3140,3140,3140,3140,0
20231227,184900,243559485,3140,3140,3140,3140,0
20231227,184800,243559485,3140,3140,3140,3140,11010
20231227,184700,243559485,3140,3140,3140,3140,0
20231227,184600,243559485,3140,3140,3140,3140,0
20231227,184500,243559485,3140,3140,3140,3140,0
20231227,184400,243559485,3140,3140,3140,3140,0
20231227,184300,243559485,3140,3140,3140,3140,0
20231227,184200,243559485,3140,3140,3140,3140,0
20231227,184100,243559485,3140,3140,3140,3140,0
20231227,184000,243559485,3140,3140,3140,3140,0
20231227,183900,243559485,3140,3140,3140,3140,0
20231227,183800,243559485,3140,3140,3140,3140,0
20231227,183700,243559485,3140,3140,3140,3140,0
20231227,183600,243559485,3140,3140,3140,3140,0
20231227,183500,243559485,3140,3140,3140,3140,0
20231227,183400,243559485,3140,3140,3140,3140,0
20231227,183300,243559485,3140,3140,3140,3140,0
20231227,183200,243559485,3140,3140,3140,3140,0
20231227,183100,243559485,3140,3140,3140,3140,0
20231227,183000,243559485,3140,3140,3140,3140,0
20231227,182900,243559485,3140,3140,3140,3140,0
20231227,182800,243559485,3140,3140,3140,3140,0
20231227,182700,243559485,3140,3140,3140,3140,0
20231227,182600,243559485,3140,3140,3140,3140,0
20231227,182500,243559485,3140,3140,3140,3140,0
20231227,182400,243559485,3140,3140,3140,3140,0
20231227,182300,243559485,3140,3140,3140,3140,0
20231227,182200,243559485,3140,3140,3140,3140,0
20231227,182100,243559485,3140,3140,3140,3140,0
20231227,182000,243559485,3140,3140,3140,3140,0
20231227,181900,243559485,3140,3140,3140,3140,0
20231227,181800,243559485,3140,3140,3140,3140,11010
20231227,181700,243559485,3140,3140,3140,3140,0
20231227,181600,243559485,3140,3140,3140,3140,0
20231227,181500,243559485,3140,3140,3140,3140,0
20231227,181400,243559485,3140,3140,3140,3140,0
20231227,181300,243559485,3140,3140,3140,3140,0
20231227,181200,243559485,3140,3140,3140,3140,0
20231227,181100,243559485,3140,3140,3140,3140,0
20231227,181000,243559485,3140,3140,3140,3140,0
20231227,180900,243559485,3140,3140,3140,3140,0
20231227,180800,243559485,3140,3140,3140,3140,0
20231227,180700,243559485,3140,3140,3140,3140,0
20231227,180600,243559485,3140,3140,3140,3140,0
20231227,180500,243559485,3140,3140,3140,3140,0
20231227,180400,243559485,3140,3140,3140,3140,0
20231227,180300,243559485,3140,3140,3140,3140,0
20231227,180200,243559485,3140,3140,3140,3140,0
20231227,180100,243559485,3140,3140,3140,3140,0
20231227,180000,243559485,3140,3140,3140,3140,0
20231227,175900,243559485,3140,3140,3140,3140,0
20231227,175800,243559485,3140,3140,3140,3140,0
20231227,175700,243559485,3140,3140,3140,3140,0
20231227,175600,243559485,3140,3140,3140,3140,0
20231227,175500,243559485,3140,3140,3140,3140,0
20231227,175400,243559485,3140,3140,3140,3140,0
20231227,175300,243559485,3140,3140,3140,3140,0
20231227,175200,243559485,3140,3140,3140,3140,0
20231227,175100,243559485,3140,3140,3140,3140,0
20231227,175000,243559485,3140,3140,3140,3140,0
20231227,174900,243559485,3140,3140,3140,3140,0
20231227,174800,243559485,3140,3140,3140,3140,11010
20231227,174700,243559485,3140,3140,3140,3140,0
20231227,174600,243559485,3140,3140,3140,3140,0
20231227,174500,243559485,3140,3140,3140,3140,0
20231227,174400,243559485,3140,3140,3140,3140,0
20231227,174300,243559485,3140,3140,3140,3140,0
20231227,174200,243559485,3140,3140,3140,3140,0
20231227,174100,243559485,3140,3140,3140,3140,0
20231227,174000,243559485,3140,3140,3140,3140,0
20231227,173900,243559485,3140,3140,3140,3140,0
20231227,173800,243559485,3140,3140,3140,3140,0
20231227,173700,243559485,3140,3140,3140,3140,0
20231227,173600,243559485,3140,3140,3140,3140,0
20231227,173500,243559485,3140,3140,3140,3140,0
20231227,173400,243559485,3140,3140,3140,3140,0
20231227,173300,243559485,3140,3140,3140,3140,0
20231227,173200,243559485,3140,3140,3140,3140,0
20231227,173100,243559485,3140,3140,3140,3140,0
20231227,173000,243559485,3140,3140,3140,3140,0
20231227,172900,243559485,3140,3140,3140,3140,0
20231227,172800,243559485,3140,3140,3140,3140,0
20231227,172700,243559485,3140,3140,3140,3140,0
20231227,172600,243559485,3140,3140,3140,3140,0
20231227,172500,243559485,3140,3140,3140,3140,0
20231227,172400,243559485,3140,3140,3140,3140,0
20231227,172300,243559485,3140,3140,3140,3140,0
20231227,172200,243559485,3140,3140,3140,3140,0
20231227,172100,243559485,3140,3140,3140,3140,0
20231227,172000,243559485,3140,3140,3140,3140,0
20231227,171900,243559485,3140,3140,3140,3140,0
20231227,171800,243559485,3140,3140,3140,3140,11010
20231227,171700,243559485,3140,3140,3140,3140,0
20231227,171600,243559485,3140,3140,3140,3140,0
20231227,171500,243559485,3140,3140,3140,3140,0
20231227,171400,243559485,3140,3140,3140,3140,0
20231227,171300,243559485,3140,3140,3140,3140,0
20231227,171200,243559485,3140,3140,3140,3140,0
20231227,171100,243559485,3140,3140,3140,3140,0
20231227,171000,243559485,3140,3140,3140,3140,0
20231227,170900,243559485,3140,3140,3140,3140,0
20231227,170800,243559485,3140,3140,3140,3140,0
20231227,170700,243559485,3140,3140,3140,3140,0
20231227,170600,243559485,3140,3140,3140,3140,0
20231227,170500,243559485,3140,3140,3140,3140,0
20231227,170400,243559485,3140,3140,3140,3140,0
20231227,170300,243559485,3140,3140,3140,3140,0
20231227,170200,243559485,3140,3140,3140,3140,0
20231227,170100,243559485,3140,3140,3140,3140,0
20231227,170000,243559485,3140,3140,3140,3140,0
20231227,165900,243559485,3140,3140,3140,3140,0
20231227,165800,243559485,3140,3140,3140,3140,0
20231227,165700,243559485,3140,3140,3140,3140,0
20231227,165600,243559485,3140,3140,3140,3140,0
20231227,165500,243559485,3140,3140,3140,3140,0
20231227,165400,243559485,3140,3140,3140,3140,0
20231227,165300,243559485,3140,3140,3140,3140,0
20231227,165200,243559485,3140,3140,3140,3140,0
20231227,165100,243559485,3140,3140,3140,3140,0
20231227,165000,243559485,3140,3140,3140,3140,0
20231227,164900,243559485,3140,3140,3140,3140,0
20231227,164800,243559485,3140,3140,3140,3140,11010
20231227,164700,243559485,3140,3140,3140,3140,0
20231227,164600,243559485,3140,3140,3140,3140,0
20231227,164500,243559485,3140,3140,3140,3140,0
20231227,164400,243559485,3140,3140,3140,3140,0
20231227,164300,243559485,3140,3140,3140,3140,0
20231227,164200,243559485,3140,3140,3140,3140,0
20231227,164100,243559485,3140,3140,3140,3140,0
20231227,164000,243559485,3140,3140,3140,3140,0
20231227,163900,243559485,3140,3140,3140,3140,0
20231227,163800,243559485,3140,3140,3140,3140,0
20231227,163700,243559485,3140,3140,3140,3140,0
20231227,163600,243559485,3140,3140,3140,3140,0
20231227,163500,243559485,3140,3140,3140,3140,0
20231227,163400,243559485,3140,3140,3140,3140,0
20231227,163300,243559485,3140,3140,3140,3140,0
20231227,163200,243559485,3140,3140,3140,3140,0
20231227,163100,243559485,3140,3140,3140,3140,0
20231227,163000,243559485,3140,3140,3140,3140,0
20231227,162900,243559485,3140,3140,3140,3140,0
20231227,162800,243559485,3140,3140,3140,3140,0
20231227,162700,243559485,3140,3140,3140,3140,0
20231227,162600,243559485,3140,3140,3140,3140,0
20231227,162500,243559485,3140,3140,3140,3140,0
20231227,162400,243559485,3140,3140,3140,3140,0
20231227,162300,243559485,3140,3140,3140,3140,0
20231227,162200,243559485,3140,3140,3140,3140,0
20231227,162100,243559485,3140,3140,3140,3140,0
20231227,162000,243559485,3140,3140,3140,3140,0
20231227,161900,243559485,3140,3140,3140,3140,0
20231227,161800,243559485,3140,3140,3140,3140,11010
20231227,161700,243559485,3140,3140,3140,3140,0
20231227,161600,243559485,3140,3140,3140,3140,0
20231227,161500,243559485,3140,3140,3140,3140,0
20231227,161400,243559485,3140,3140,3140,3140,0
20231227,161300,243559485,3140,3140,3140,3140,0
20231227,161200,243559485,3140,3140,3140,3140,0
20231227,161100,243559485,3140,3140,3140,3140,0
20231227,161000,243559485,3140,3140,3140,3140,0
20231227,160900,243559485,3140,3140,3140,3140,0
20231227,160800,243559485,3140,3140,3140,3140,0
20231227,160700,243559485,3140,3140,3140,3140,0
20231227,160600,243559485,3140,3140,3140,3140,0
20231227,160500,243559485,3140,3140,3140,3140,0
20231227,160400,243559485,3140,3140,3140,3140,0
20231227,160300,243559485,3140,3140,3140,3140,0
20231227,160200,243559485,3140,3140,3140,3140,0
20231227,160100,243559485,3140,3140,3140,3140,0
20231227,160000,243559485,3140,3140,3140,3140,0
20231227,155900,243559485,3140,3140,3140,3140,0
20231227,155800,243559485,3140,3140,3140,3140,0
20231227,155700,243559485,3140,3140,3140,3140,0
20231227,155600,243559485,3140,3140,3140,3140,0
20231227,155500,243559485,3140,3140,3140,3140,0
20231227,155400,243559485,3140,3140,3140,3140,0
20231227,155300,243559485,3140,3140,3140,3140,0
20231227,155200,243559485,3140,3140,3140,3140,0
20231227,155100,243559485,3140,3140,3140,3140,0
20231227,155000,243559485,3140,3140,3140,3140,0
20231227,154900,243559485,3140,3140,3140,3140,0
20231227,154800,243559485,3140,3140,3140,3140,11010
20231227,154700,243559485,3140,3140,3140,3140,0
20231227,154600,243559485,3140,3140,3140,3140,0
20231227,154500,243559485,3140,3140,3140,3140,0
20231227,154400,243559485,3140,3140,3140,3140,0
20231227,154300,243559485,3140,3140,3140,3140,0
20231227,154200,243559485,3140,3140,3140,3140,0
20231227,154100,243559485,3140,3140,3140,3140,0
20231227,154000,243559485,3140,3140,3140,3140,0
20231227,153900,243559485,3140,3140,3140,3140,0
20231227,153800,243559485,3140,3140,3140,3140,0
20231227,153700,243559485,3140,3140,3140,3140,0
20231227,153600,243559485,3140,3140,3140,3140,0
20231227,153500,243559485,3140,3140,3140,3140,0
20231227,153400,243559485,3140,3140,3140,3140,0
20231227,153300,243559485,3140,3140,3140,3140,0
20231227,153200,243559485,3140,3140,3140,3140,0
20231227,153100,243559485,3140,3140,3140,3140,0
20231227,153000,243559485,3140,3140,3140,3140,11010
20231227,152900,208988085,3130,3130,3130,3130,0
20231227,152800,208988085,3130,3130,3130,3130,0
20231227,152700,208988085,3130,3130,3130,3130,0
20231227,152600,208988085,3130,3130,3130,3130,0
20231227,152500,208988085,3130,3130,3130,3130,0
20231227,152400,208988085,3130,3130,3130,3130,0
20231227,152300,208988085,3130,3130,3130,3130,0
20231227,152200,208988085,3130,3130,3130,3130,0
20231227,152100,208988085,3130,3130,3130,3130,0
20231227,152000,208988085,3130,3130,3130,3130,0
20231227,151900,208988085,3130,3135,3140,3125,191
20231227,151800,208390725,3140,3140,3140,3140,100
20231227,151700,208076725,3140,3140,3140,3140,0
20231227,151600,208076725,3140,3140,3140,3140,1
20231227,151500,208073585,3135,3135,3140,3125,52
20231227,151400,207910590,3125,3135,3135,3125,500
20231227,151300,206345715,3130,3135,3135,3130,280
20231227,151200,205469305,3140,3140,3140,3140,11
20231227,151100,205434765,3130,3135,3135,3130,2
20231227,151000,205428500,3140,3135,3140,3135,1214
20231227,150900,201622605,3140,3140,3140,3140,0
20231227,150800,201622605,3140,3140,3140,3140,0
20231227,150700,201622605,3140,3145,3145,3140,672
20231227,150600,199512515,3145,3145,3145,3145,0
20231227,150500,199512515,3145,3145,3145,3145,370
20231227,150400,198348865,3150,3150,3150,3150,0
20231227,150300,198348865,3150,3150,3150,3150,183
20231227,150200,197772415,3150,3155,3155,3150,190
20231227,150100,197173910,3160,3160,3160,3160,1
20231227,150000,197170750,3160,3160,3160,3160,1
20231227,145900,197167590,3160,3160,3160,3160,39
20231227,145800,197044350,3165,3165,3165,3165,1
20231227,145700,197041185,3160,3160,3160,3160,36
20231227,145600,196927425,3160,3160,3160,3160,0
20231227,145500,196927425,3160,3160,3160,3160,3
20231227,145400,196917945,3160,3160,3160,3160,40
20231227,145300,196791545,3155,3155,3155,3155,0
20231227,145200,196791545,3155,3155,3155,3155,10
20231227,145100,196759995,3160,3160,3160,3160,0
20231227,145000,196759995,3160,3160,3160,3160,135
20231227,144900,196333395,3160,3160,3160,3160,0
20231227,144800,196333395,3160,3160,3160,3160,11
20231227,144700,196298635,3165,3165,3165,3165,1
20231227,144600,196295470,3165,3165,3165,3165,298
20231227,144500,195352300,3165,3165,3165,3165,0
20231227,144400,195352300,3165,3165,3165,3165,0
20231227,144300,195352300,3165,3165,3165,3165,1
20231227,144200,195349135,3155,3155,3155,3155,166
20231227,144100,194825405,3150,3150,3150,3150,972
20231227,144000,191763605,3150,3150,3150,3150,91
20231227,143900,191476955,3150,3150,3150,3150,0
20231227,143800,191476955,3150,3150,3150,3150,6
20231227,143700,191458055,3145,3150,3150,3145,200
20231227,143600,190829050,3150,3150,3150,3150,44
20231227,143500,190690450,3150,3155,3155,3150,870
20231227,143400,187947425,3165,3165,3165,3165,0
20231227,143300,187947425,3165,3165,3165,3165,0
20231227,143200,187947425,3165,3165,3165,3165,0
20231227,143100,187947425,3165,3165,3165,3165,0
20231227,143000,187947425,3165,3165,3165,3165,0
20231227,142900,187947425,3165,3165,3165,3165,1
20231227,142800,187944260,3145,3145,3145,3145,0
20231227,142700,187944260,3145,3145,3145,3145,0
20231227,142600,187944260,3145,3145,3145,3145,1547
20231227,142500,183078945,3145,3145,3145,3145,1
20231227,142400,183075800,3145,3145,3145,3145,0
20231227,142300,183075800,3145,3145,3145,3145,4
20231227,142200,183063220,3145,3145,3145,3145,5
20231227,142100,183047495,3150,3150,3150,3150,101
20231227,142000,182729345,3145,3145,3145,3145,0
20231227,141900,182729345,3145,3145,3145,3145,56
20231227,141800,182553225,3150,3150,3150,3150,65
20231227,141700,182348475,3145,3145,3145,3145,0
20231227,141600,182348475,3145,3145,3145,3145,0
20231227,141500,182348475,3145,3145,3145,3145,0
20231227,141400,182348475,3145,3145,3145,3145,75
20231227,141300,182112600,3140,3145,3145,3140,136
20231227,141200,181685210,3145,3145,3145,3145,0
20231227,141100,181685210,3145,3150,3150,3145,32
20231227,141000,181584510,3145,3145,3145,3145,14
20231227,140900,181540480,3165,3165,3165,3165,0
20231227,140800,181540480,3165,3165,3165,3165,0
20231227,140700,181540480,3165,3165,3165,3165,0
20231227,140600,181540480,3165,3165,3165,3165,0
20231227,140500,181540480,3165,3165,3165,3165,0
20231227,140400,181540480,3165,3165,3165,3165,0
20231227,140300,181540480,3165,3165,3165,3165,3
20231227,140200,181530985,3150,3150,3150,3150,0
20231227,140100,181530985,3150,3160,3160,3150,5
20231227,140000,181515200,3165,3165,3165,3165,1
20231227,135900,181512035,3165,3165,3165,3165,0
20231227,135800,181512035,3165,3165,3165,3165,0
20231227,135700,181512035,3165,3165,3165,3165,0
20231227,135600,181512035,3165,3165,3165,3165,25
20231227,135500,181432910,3165,3165,3165,3165,0
20231227,135400,181432910,3165,3165,3165,3165,2
20231227,135300,181426580,3160,3160,3160,3160,2
20231227,135200,181420260,3160,3160,3160,3160,0
20231227,135100,181420260,3160,3160,3160,3160,0
20231227,135000,181420260,3160,3160,3160,3160,1
20231227,134900,181417100,3155,3155,3155,3155,1
20231227,134800,181413945,3140,3140,3140,3140,0
20231227,134700,181413945,3140,3140,3140,3140,0
20231227,134600,181413945,3140,3140,3140,3140,160
20231227,134500,180911545,3140,3140,3140,3140,0
20231227,134400,180911545,3140,3145,3145,3140,2
20231227,134300,180905260,3140,3140,3140,3140,0
20231227,134200,180905260,3140,3140,3145,3140,1014
20231227,134100,177720915,3145,3145,3145,3145,0
20231227,134000,177720915,3145,3155,3155,3145,207
20231227,133900,177069575,3165,3165,3165,3165,0
20231227,133800,177069575,3165,3165,3165,3165,0
20231227,133700,177069575,3165,3165,3165,3165,0
20231227,133600,177069575,3165,3165,3165,3165,0
20231227,133500,177069575,3165,3165,3165,3165,0
20231227,133400,177069575,3165,3165,3165,3165,0
20231227,133300,177069575,3165,3165,3165,3165,0
20231227,133200,177069575,3165,3165,3165,3165,30
20231227,133100,176974625,3165,3165,3165,3165,1
20231227,133000,176971460,3170,3170,3170,3170,0
20231227,132900,176971460,3170,3170,3170,3170,1
20231227,132800,176968290,3165,3165,3165,3165,1
20231227,132700,176965125,3165,3155,3165,3155,447
20231227,132600,175550620,3150,3150,3150,3150,217
20231227,132500,174867070,3150,3150,3150,3150,78
20231227,132400,174621370,3140,3140,3140,3140,100
20231227,132300,174307370,3140,3140,3140,3140,0
20231227,132200,174307370,3140,3160,3160,3140,3190
20231227,132100,164271425,3190,3190,3190,3190,0
20231227,132000,164271425,3190,3190,3190,3190,0
20231227,131900,164271425,3190,3190,3190,3190,0
20231227,131800,164271425,3190,3190,3190,3190,0
20231227,131700,164271425,3190,3190,3190,3190,0
20231227,131600,164271425,3190,3190,3190,3190,0
20231227,131500,164271425,3190,3190,3190,3190,1
20231227,131400,164268235,3190,3190,3190,3190,6
20231227,131300,164249095,3190,3190,3190,3190,15
20231227,131200,164201245,3190,3185,3190,3185,100
20231227,131100,163882510,3190,3190,3190,3190,0
20231227,131000,163882510,3190,3145,3190,3145,1707
20231227,130900,158513790,3140,3180,3180,3140,3347
20231227,130800,147951815,3175,3175,3175,3175,0
20231227,130700,147951815,3175,3175,3175,3175,0
20231227,130600,147951815,3175,3175,3180,3175,309
20231227,130500,146970690,3175,3175,3175,3175,0
20231227,130400,146970690,3175,3175,3175,3175,0
20231227,130300,146970690,3175,3175,3175,3175,0
20231227,130200,146970690,3175,3185,3185,3175,100
20231227,130100,146652995,3190,3190,3190,3190,0
20231227,130000,146652995,3190,3190,3190,3190,0
20231227,125900,146652995,3190,3190,3190,3190,0
20231227,125800,146652995,3190,3190,3190,3190,0
20231227,125700,146652995,3190,3190,3190,3190,1
20231227,125600,146649805,3185,3185,3185,3185,201
20231227,125500,146009620,3190,3200,3205,3190,147
20231227,125400,145539255,3195,3195,3195,3195,147
20231227,125300,145069590,3205,3205,3205,3205,0
20231227,125200,145069590,3205,3205,3205,3205,0
20231227,125100,145069590,3205,3205,3205,3205,0
20231227,125000,145069590,3205,3205,3205,3205,0
20231227,124900,145069590,3205,3205,3205,3205,0
20231227,124800,145069590,3205,3205,3205,3205,0
20231227,124700,145069590,3205,3205,3205,3205,0
20231227,124600,145069590,3205,3200,3205,3200,381
20231227,124500,143849700,3200,3200,3200,3200,0
20231227,124400,143849700,3200,3200,3200,3200,0
20231227,124300,143849700,3200,3200,3200,3200,35
20231227,124200,143737700,3200,3200,3200,3200,0
20231227,124100,143737700,3200,3200,3200,3200,0
20231227,124000,143737700,3200,3200,3200,3200,0
20231227,123900,143737700,3200,3200,3200,3200,1
20231227,123800,143734500,3195,3205,3205,3195,416
20231227,123700,142401380,3205,3205,3205,3205,0
20231227,123600,142401380,3205,3205,3205,3205,0
20231227,123500,142401380,3205,3205,3205,3205,0
20231227,123400,142401380,3205,3205,3205,3205,0
20231227,123300,142401380,3205,3205,3205,3205,0
20231227,123200,142401380,3205,3205,3205,3205,0
20231227,123100,142401380,3205,3205,3205,3205,0
20231227,123000,142401380,3205,3205,3205,3205,0
20231227,122900,142401380,3205,3205,3205,3205,0
20231227,122800,142401380,3205,3205,3205,3205,0
20231227,122700,142401380,3205,3205,3205,3205,3
20231227,122600,142391765,3205,3205,3205,3205,0
20231227,122500,142391765,3205,3205,3205,3205,2
20231227,122400,142385355,3205,3205,3205,3205,0
20231227,122300,142385355,3205,3205,3205,3205,0
20231227,122200,142385355,3205,3205,3205,3205,450
20231227,122100,140943105,3205,3205,3205,3205,0
20231227,122000,140943105,3205,3205,3205,3205,197
20231227,121900,140311720,3200,3200,3200,3200,1
20231227,121800,140308520,3195,3195,3195,3195,0
20231227,121700,140308520,3195,3195,3195,3195,39
20231227,121600,140183915,3205,3205,3205,3205,0
20231227,121500,140183915,3205,3205,3205,3205,10
20231227,121400,140151865,3205,3205,3205,3205,1
20231227,121300,140148660,3195,3205,3205,3195,81
20231227,121200,139889855,3200,3210,3210,3200,1257
20231227,121100,135867230,3215,3215,3215,3215,0
20231227,121000,135867230,3215,3215,3215,3215,0
20231227,120900,135867230,3215,3215,3215,3215,1
20231227,120800,135864015,3210,3210,3210,3210,0
20231227,120700,135864015,3210,3210,3210,3210,2
20231227,120600,135857595,3210,3210,3210,3210,0
20231227,120500,135857595,3210,3210,3210,3210,0
20231227,120400,135857595,3210,3210,3210,3210,0
20231227,120300,135857595,3210,3210,3210,3210,6
20231227,120200,135838335,3210,3210,3210,3210,0
20231227,120100,135838335,3210,3210,3210,3210,0
20231227,120000,135838335,3210,3210,3210,3210,85
20231227,115900,135565485,3215,3215,3215,3215,0
20231227,115800,135565485,3215,3215,3215,3215,801
20231227,115700,132990270,3215,3215,3215,3215,2
20231227,115600,132983840,3215,3215,3215,3215,10
20231227,115500,132951690,3215,3215,3215,3215,0
20231227,115400,132951690,3215,3215,3215,3215,1
20231227,115300,132948475,3215,3215,3215,3215,0
20231227,115200,132948475,3215,3215,3215,3215,0
20231227,115100,132948475,3215,3215,3215,3215,0
20231227,115000,132948475,3215,3220,3220,3210,615
20231227,114900,130972585,3220,3220,3220,3220,0
20231227,114800,130972585,3220,3220,3220,3220,94
20231227,114700,130669905,3225,3225,3225,3225,0
20231227,114600,130669905,3225,3225,3225,3225,80
20231227,114500,130411905,3230,3230,3230,3230,1
20231227,114400,130408675,3230,3230,3230,3230,1006
20231227,114300,127159295,3230,3230,3230,3230,209
20231227,114200,126484225,3230,3225,3230,3225,125
20231227,114100,126081075,3210,3220,3220,3210,200
20231227,114000,125438720,3230,3230,3230,3230,0
20231227,113900,125438720,3230,3225,3230,3220,57
20231227,113800,125254915,3220,3225,3225,3220,2
20231227,113700,125248470,3225,3225,3225,3225,0
20231227,113600,125248470,3225,3225,3225,3225,1
20231227,113500,125245245,3230,3230,3230,3230,5
20231227,113400,125229095,3230,3230,3230,3230,127
20231227,113300,124818885,3230,3230,3230,3230,148
20231227,113200,124340845,3215,3210,3220,3210,2251
20231227,113100,117103050,3215,3210,3215,3210,4
20231227,113000,117090200,3200,3200,3200,3200,100
20231227,112900,116770200,3220,3220,3220,3220,0
20231227,112800,116770200,3220,3220,3220,3220,0
20231227,112700,116770200,3220,3220,3220,3220,0
20231227,112600,116770200,3220,3210,3235,3195,621
20231227,112500,114771835,3220,3220,3220,3220,202
20231227,112400,114121395,3220,3210,3220,3210,1069
20231227,112300,110679395,3215,3210,3215,3210,2148
20231227,112200,103779725,3210,3200,3210,3200,125
20231227,112100,103378820,3200,3195,3200,3195,335
20231227,112000,102306825,3195,3195,3195,3195,0
20231227,111900,102306825,3195,3195,3195,3195,0
20231227,111800,102306825,3195,3195,3195,3195,0
20231227,111700,102306825,3195,3195,3195,3195,1
20231227,111600,102303630,3190,3190,3190,3190,46
20231227,111500,102156890,3190,3190,3190,3190,2
20231227,111400,102150510,3190,3190,3190,3190,0
20231227,111300,102150510,3190,3190,3190,3190,2
20231227,111200,102144130,3200,3200,3200,3200,305
20231227,111100,101168130,3205,3200,3205,3200,111
20231227,111000,100812380,3180,3180,3180,3180,0
20231227,110900,100812380,3180,3205,3205,3180,169
20231227,110800,100272855,3200,3200,3205,3200,70
20231227,110700,100048755,3195,3180,3195,3180,3791
20231227,110600,87971775,3175,3160,3175,3160,7414
20231227,110500,64475300,3160,3160,3160,3160,10
20231227,110400,64443700,3160,3160,3160,3160,0
20231227,110300,64443700,3160,3160,3160,3160,0
20231227,110200,64443700,3160,3160,3160,3160,630
20231227,110100,62452900,3160,3160,3160,3160,105
20231227,110000,62121100,3150,3150,3150,3150,0
20231227,105900,62121100,3150,3150,3150,3150,0
20231227,105800,62121100,3150,3150,3150,3150,17
20231227,105700,62067550,3150,3150,3150,3150,1545
20231227,105600,57200800,3150,3150,3150,3150,2
20231227,105500,57194500,3150,3150,3150,3150,0
20231227,105400,57194500,3150,3150,3150,3150,3
20231227,105300,57185050,3150,3150,3150,3150,0
20231227,105200,57185050,3150,3150,3150,3150,4
20231227,105100,57172450,3140,3140,3140,3140,0
20231227,105000,57172450,3140,3140,3140,3140,1
20231227,104900,57169310,3140,3140,3140,3140,0
20231227,104800,57169310,3140,3140,3140,3140,183
20231227,104700,56594690,3140,3140,3140,3140,0
20231227,104600,56594690,3140,3140,3140,3140,0
20231227,104500,56594690,3140,3140,3140,3140,0
20231227,104400,56594690,3140,3140,3140,3140,0
20231227,104300,56594690,3140,3140,3140,3140,36
20231227,104200,56481650,3145,3145,3145,3145,0
20231227,104100,56481650,3145,3145,3145,3145,0
20231227,104000,56481650,3145,3145,3145,3145,0
20231227,103900,56481650,3145,3145,3145,3145,0
20231227,103800,56481650,3145,3145,3145,3145,0
20231227,103700,56481650,3145,3145,3145,3145,0
20231227,103600,56481650,3145,3145,3145,3145,0
20231227,103500,56481650,3145,3145,3145,3145,2
20231227,103400,56475360,3140,3140,3140,3135,1267
20231227,103300,52502815,3140,3135,3140,3135,28
20231227,103200,52414985,3140,3140,3140,3140,0
20231227,103100,52414985,3140,3140,3140,3140,11
20231227,103000,52380445,3140,3145,3145,3140,11
20231227,102900,52345855,3135,3135,3135,3135,0
20231227,102800,52345855,3135,3135,3135,3135,0
20231227,102700,52345855,3135,3140,3140,3135,19
20231227,102600,52286280,3140,3140,3140,3140,0
20231227,102500,52286280,3140,3140,3140,3140,0
20231227,102400,52286280,3140,3145,3145,3140,31
20231227,102300,52188925,3150,3150,3150,3150,0
20231227,102200,52188925,3150,3150,3150,3150,0
20231227,102100,52188925,3150,3150,3150,3150,0
20231227,102000,52188925,3150,3150,3150,3150,0
20231227,101900,52188925,3150,3150,3150,3150,0
20231227,101800,52188925,3150,3150,3150,3150,0
20231227,101700,52188925,3150,3150,3150,3150,12
20231227,101600,52151125,3145,3145,3145,3145,0
20231227,101500,52151125,3145,3145,3145,3145,489
20231227,101400,50613220,3140,3140,3140,3140,224
20231227,101300,49909860,3135,3135,3135,3135,100
20231227,101200,49596360,3140,3135,3140,3135,298
20231227,101100,48662125,3140,3140,3140,3140,0
20231227,101000,48662125,3140,3140,3140,3140,0
20231227,100900,48662125,3140,3140,3140,3140,75
20231227,100800,48426625,3140,3140,3140,3140,102
20231227,100700,48106345,3140,3135,3140,3135,208
20231227,100600,47453725,3140,3140,3140,3140,100
20231227,100500,47139725,3140,3135,3140,3130,401
20231227,100400,45884530,3140,3140,3140,3140,0
20231227,100300,45884530,3140,3140,3140,3140,0
20231227,100200,45884530,3140,3140,3140,3140,1
20231227,100100,45881390,3140,3135,3140,3135,96
20231227,100000,45580405,3135,3130,3135,3130,101
20231227,095900,45264270,3135,3135,3135,3135,0
20231227,095800,45264270,3135,3140,3140,3135,410
20231227,095700,43978910,3145,3145,3145,3145,6
20231227,095600,43960040,3145,3145,3145,3145,0
20231227,095500,43960040,3145,3145,3145,3145,0
20231227,095400,43960040,3145,3145,3145,3145,0
20231227,095300,43960040,3145,3145,3145,3145,0
20231227,095200,43960040,3145,3135,3145,3135,91
20231227,095100,43674745,3135,3135,3135,3135,3169
20231227,095000,33739930,3135,3140,3140,3135,1223
20231227,094900,29899715,3140,3140,3140,3140,2
20231227,094800,29893435,3100,3140,3140,3100,1192
20231227,094700,26174165,3130,3140,3140,3130,10
20231227,094600,26142835,3145,3145,3145,3145,1
20231227,094500,26139690,3145,3150,3150,3145,194
20231227,094400,25529015,3150,3145,3150,3145,2000
20231227,094300,19229045,3150,3150,3150,3150,10
20231227,094200,19197545,3150,3145,3150,3130,221
20231227,094100,18505440,3150,3150,3150,3150,0
20231227,094000,18505440,3150,3150,3150,3150,0
20231227,093900,18505440,3150,3150,3150,3150,1
20231227,093800,18502290,3150,3150,3150,3150,6
20231227,093700,18483390,3150,3150,3150,3150,190
20231227,093600,17884890,3135,3135,3135,3135,0
20231227,093500,17884890,3135,3145,3145,3135,251
20231227,093400,17097840,3150,3150,3150,3150,1
20231227,093300,17094690,3150,3150,3150,3150,0
20231227,093200,17094690,3150,3150,3150,3150,3
20231227,093100,17085240,3140,3140,3140,3140,0
20231227,093000,17085240,3140,3150,3150,3140,242
20231227,092900,16325300,3160,3160,3160,3160,11
20231227,092800,16290540,3160,3160,3160,3160,8
20231227,092700,16265260,3140,3150,3150,3140,2
20231227,092600,16258970,3140,3140,3140,3140,80
20231227,092500,16007770,3165,3165,3165,3165,0
20231227,092400,16007770,3165,3165,3165,3165,0
20231227,092300,16007770,3165,3165,3165,3165,3
20231227,092200,15998275,3165,3150,3165,3150,2
20231227,092100,15991960,3150,3145,3150,3140,365
20231227,092000,14845430,3150,3150,3150,3150,7
20231227,091900,14823380,3170,3170,3170,3170,0
20231227,091800,14823380,3170,3170,3170,3170,0
20231227,091700,14823380,3170,3170,3170,3170,5
20231227,091600,14807530,3165,3170,3170,3165,81
20231227,091500,14550765,3170,3170,3170,3170,1454
20231227,091400,9941585,3170,3160,3170,3160,206
20231227,091300,9288595,3165,3155,3165,3150,266
20231227,091200,8450070,3150,3140,3155,3140,331
20231227,091100,7407595,3140,3155,3155,3140,40
20231227,091000,7281440,3155,3155,3155,3155,0
20231227,090900,7281440,3155,3155,3155,3155,0
20231227,090800,7281440,3155,3155,3155,3155,1
20231227,090700,7278285,3155,3160,3160,3155,158
20231227,090600,6779615,3160,3160,3160,3160,167
20231227,090500,6251895,3170,3165,3170,3165,35
20231227,090400,6140950,3180,3180,3180,3180,38
20231227,090300,6020110,3185,3185,3190,3185,71
20231227,090200,5793915,3190,3150,3190,3150,198
20231227,090100,5169265,3150,3150,3155,3150,233
20231227,090000,4435180,3130,3130,3130,3130,1411