KissMeData/088390/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,195200,779553000,23200,23200,23200,23200,629
20231227,195100,779553000,23200,23200,23200,23200,0
20231227,195000,779553000,23200,23200,23200,23200,0
20231227,194900,779553000,23200,23200,23200,23200,0
20231227,194800,779553000,23200,23200,23200,23200,0
20231227,194700,779553000,23200,23200,23200,23200,0
20231227,194600,779553000,23200,23200,23200,23200,0
20231227,194500,779553000,23200,23200,23200,23200,0
20231227,194400,779553000,23200,23200,23200,23200,0
20231227,194300,779553000,23200,23200,23200,23200,0
20231227,194200,779553000,23200,23200,23200,23200,0
20231227,194100,779553000,23200,23200,23200,23200,0
20231227,194000,779553000,23200,23200,23200,23200,0
20231227,193900,779553000,23200,23200,23200,23200,0
20231227,193800,779553000,23200,23200,23200,23200,0
20231227,193700,779553000,23200,23200,23200,23200,0
20231227,193600,779553000,23200,23200,23200,23200,0
20231227,193500,779553000,23200,23200,23200,23200,0
20231227,193400,779553000,23200,23200,23200,23200,0
20231227,193300,779553000,23200,23200,23200,23200,0
20231227,193200,779553000,23200,23200,23200,23200,0
20231227,193100,779553000,23200,23200,23200,23200,0
20231227,193000,779553000,23200,23200,23200,23200,0
20231227,192900,779553000,23200,23200,23200,23200,0
20231227,192800,779553000,23200,23200,23200,23200,0
20231227,192700,779553000,23200,23200,23200,23200,0
20231227,192600,779553000,23200,23200,23200,23200,0
20231227,192500,779553000,23200,23200,23200,23200,0
20231227,192400,779553000,23200,23200,23200,23200,0
20231227,192300,779553000,23200,23200,23200,23200,0
20231227,192200,779553000,23200,23200,23200,23200,629
20231227,192100,779553000,23200,23200,23200,23200,0
20231227,192000,779553000,23200,23200,23200,23200,0
20231227,191900,779553000,23200,23200,23200,23200,0
20231227,191800,779553000,23200,23200,23200,23200,0
20231227,191700,779553000,23200,23200,23200,23200,0
20231227,191600,779553000,23200,23200,23200,23200,0
20231227,191500,779553000,23200,23200,23200,23200,0
20231227,191400,779553000,23200,23200,23200,23200,0
20231227,191300,779553000,23200,23200,23200,23200,0
20231227,191200,779553000,23200,23200,23200,23200,0
20231227,191100,779553000,23200,23200,23200,23200,0
20231227,191000,779553000,23200,23200,23200,23200,0
20231227,190900,779553000,23200,23200,23200,23200,0
20231227,190800,779553000,23200,23200,23200,23200,0
20231227,190700,779553000,23200,23200,23200,23200,0
20231227,190600,779553000,23200,23200,23200,23200,0
20231227,190500,779553000,23200,23200,23200,23200,0
20231227,190400,779553000,23200,23200,23200,23200,0
20231227,190300,779553000,23200,23200,23200,23200,0
20231227,190200,779553000,23200,23200,23200,23200,0
20231227,190100,779553000,23200,23200,23200,23200,0
20231227,190000,779553000,23200,23200,23200,23200,0
20231227,185900,779553000,23200,23200,23200,23200,0
20231227,185800,779553000,23200,23200,23200,23200,0
20231227,185700,779553000,23200,23200,23200,23200,0
20231227,185600,779553000,23200,23200,23200,23200,0
20231227,185500,779553000,23200,23200,23200,23200,0
20231227,185400,779553000,23200,23200,23200,23200,0
20231227,185300,779553000,23200,23200,23200,23200,0
20231227,185200,779553000,23200,23200,23200,23200,629
20231227,185100,779553000,23200,23200,23200,23200,0
20231227,185000,779553000,23200,23200,23200,23200,0
20231227,184900,779553000,23200,23200,23200,23200,0
20231227,184800,779553000,23200,23200,23200,23200,0
20231227,184700,779553000,23200,23200,23200,23200,0
20231227,184600,779553000,23200,23200,23200,23200,0
20231227,184500,779553000,23200,23200,23200,23200,0
20231227,184400,779553000,23200,23200,23200,23200,0
20231227,184300,779553000,23200,23200,23200,23200,0
20231227,184200,779553000,23200,23200,23200,23200,0
20231227,184100,779553000,23200,23200,23200,23200,0
20231227,184000,779553000,23200,23200,23200,23200,0
20231227,183900,779553000,23200,23200,23200,23200,0
20231227,183800,779553000,23200,23200,23200,23200,0
20231227,183700,779553000,23200,23200,23200,23200,0
20231227,183600,779553000,23200,23200,23200,23200,0
20231227,183500,779553000,23200,23200,23200,23200,0
20231227,183400,779553000,23200,23200,23200,23200,0
20231227,183300,779553000,23200,23200,23200,23200,0
20231227,183200,779553000,23200,23200,23200,23200,0
20231227,183100,779553000,23200,23200,23200,23200,0
20231227,183000,779553000,23200,23200,23200,23200,0
20231227,182900,779553000,23200,23200,23200,23200,0
20231227,182800,779553000,23200,23200,23200,23200,0
20231227,182700,779553000,23200,23200,23200,23200,0
20231227,182600,779553000,23200,23200,23200,23200,0
20231227,182500,779553000,23200,23200,23200,23200,0
20231227,182400,779553000,23200,23200,23200,23200,0
20231227,182300,779553000,23200,23200,23200,23200,0
20231227,182200,779553000,23200,23200,23200,23200,629
20231227,182100,779553000,23200,23200,23200,23200,0
20231227,182000,779553000,23200,23200,23200,23200,0
20231227,181900,779553000,23200,23200,23200,23200,0
20231227,181800,779553000,23200,23200,23200,23200,0
20231227,181700,779553000,23200,23200,23200,23200,0
20231227,181600,779553000,23200,23200,23200,23200,0
20231227,181500,779553000,23200,23200,23200,23200,0
20231227,181400,779553000,23200,23200,23200,23200,0
20231227,181300,779553000,23200,23200,23200,23200,0
20231227,181200,779553000,23200,23200,23200,23200,0
20231227,181100,779553000,23200,23200,23200,23200,0
20231227,181000,779553000,23200,23200,23200,23200,0
20231227,180900,779553000,23200,23200,23200,23200,0
20231227,180800,779553000,23200,23200,23200,23200,0
20231227,180700,779553000,23200,23200,23200,23200,0
20231227,180600,779553000,23200,23200,23200,23200,0
20231227,180500,779553000,23200,23200,23200,23200,0
20231227,180400,779553000,23200,23200,23200,23200,0
20231227,180300,779553000,23200,23200,23200,23200,0
20231227,180200,779553000,23200,23200,23200,23200,0
20231227,180100,779553000,23200,23200,23200,23200,0
20231227,180000,779553000,23200,23200,23200,23200,0
20231227,175900,779553000,23200,23200,23200,23200,0
20231227,175800,779553000,23200,23200,23200,23200,0
20231227,175700,779553000,23200,23200,23200,23200,0
20231227,175600,779553000,23200,23200,23200,23200,0
20231227,175500,779553000,23200,23200,23200,23200,0
20231227,175400,779553000,23200,23200,23200,23200,0
20231227,175300,779553000,23200,23200,23200,23200,0
20231227,175200,779553000,23200,23200,23200,23200,629
20231227,175100,779553000,23200,23200,23200,23200,0
20231227,175000,779553000,23200,23200,23200,23200,0
20231227,174900,779553000,23200,23200,23200,23200,0
20231227,174800,779553000,23200,23200,23200,23200,0
20231227,174700,779553000,23200,23200,23200,23200,0
20231227,174600,779553000,23200,23200,23200,23200,0
20231227,174500,779553000,23200,23200,23200,23200,0
20231227,174400,779553000,23200,23200,23200,23200,0
20231227,174300,779553000,23200,23200,23200,23200,0
20231227,174200,779553000,23200,23200,23200,23200,0
20231227,174100,779553000,23200,23200,23200,23200,0
20231227,174000,779553000,23200,23200,23200,23200,0
20231227,173900,779553000,23200,23200,23200,23200,0
20231227,173800,779553000,23200,23200,23200,23200,0
20231227,173700,779553000,23200,23200,23200,23200,0
20231227,173600,779553000,23200,23200,23200,23200,0
20231227,173500,779553000,23200,23200,23200,23200,0
20231227,173400,779553000,23200,23200,23200,23200,0
20231227,173300,779553000,23200,23200,23200,23200,0
20231227,173200,779553000,23200,23200,23200,23200,0
20231227,173100,779553000,23200,23200,23200,23200,0
20231227,173000,779553000,23200,23200,23200,23200,0
20231227,172900,779553000,23200,23200,23200,23200,0
20231227,172800,779553000,23200,23200,23200,23200,0
20231227,172700,779553000,23200,23200,23200,23200,0
20231227,172600,779553000,23200,23200,23200,23200,0
20231227,172500,779553000,23200,23200,23200,23200,0
20231227,172400,779553000,23200,23200,23200,23200,0
20231227,172300,779553000,23200,23200,23200,23200,0
20231227,172200,779553000,23200,23200,23200,23200,629
20231227,172100,779553000,23200,23200,23200,23200,0
20231227,172000,779553000,23200,23200,23200,23200,0
20231227,171900,779553000,23200,23200,23200,23200,0
20231227,171800,779553000,23200,23200,23200,23200,0
20231227,171700,779553000,23200,23200,23200,23200,0
20231227,171600,779553000,23200,23200,23200,23200,0
20231227,171500,779553000,23200,23200,23200,23200,0
20231227,171400,779553000,23200,23200,23200,23200,0
20231227,171300,779553000,23200,23200,23200,23200,0
20231227,171200,779553000,23200,23200,23200,23200,0
20231227,171100,779553000,23200,23200,23200,23200,0
20231227,171000,779553000,23200,23200,23200,23200,0
20231227,170900,779553000,23200,23200,23200,23200,0
20231227,170800,779553000,23200,23200,23200,23200,0
20231227,170700,779553000,23200,23200,23200,23200,0
20231227,170600,779553000,23200,23200,23200,23200,0
20231227,170500,779553000,23200,23200,23200,23200,0
20231227,170400,779553000,23200,23200,23200,23200,0
20231227,170300,779553000,23200,23200,23200,23200,0
20231227,170200,779553000,23200,23200,23200,23200,0
20231227,170100,779553000,23200,23200,23200,23200,0
20231227,170000,779553000,23200,23200,23200,23200,0
20231227,165900,779553000,23200,23200,23200,23200,0
20231227,165800,779553000,23200,23200,23200,23200,0
20231227,165700,779553000,23200,23200,23200,23200,0
20231227,165600,779553000,23200,23200,23200,23200,0
20231227,165500,779553000,23200,23200,23200,23200,0
20231227,165400,779553000,23200,23200,23200,23200,0
20231227,165300,779553000,23200,23200,23200,23200,0
20231227,165200,779553000,23200,23200,23200,23200,629
20231227,165100,779553000,23200,23200,23200,23200,0
20231227,165000,779553000,23200,23200,23200,23200,0
20231227,164900,779553000,23200,23200,23200,23200,0
20231227,164800,779553000,23200,23200,23200,23200,0
20231227,164700,779553000,23200,23200,23200,23200,0
20231227,164600,779553000,23200,23200,23200,23200,0
20231227,164500,779553000,23200,23200,23200,23200,0
20231227,164400,779553000,23200,23200,23200,23200,0
20231227,164300,779553000,23200,23200,23200,23200,0
20231227,164200,779553000,23200,23200,23200,23200,0
20231227,164100,779553000,23200,23200,23200,23200,0
20231227,164000,779553000,23200,23200,23200,23200,0
20231227,163900,779553000,23200,23200,23200,23200,0
20231227,163800,779553000,23200,23200,23200,23200,0
20231227,163700,779553000,23200,23200,23200,23200,0
20231227,163600,779553000,23200,23200,23200,23200,0
20231227,163500,779553000,23200,23200,23200,23200,0
20231227,163400,779553000,23200,23200,23200,23200,0
20231227,163300,779553000,23200,23200,23200,23200,0
20231227,163200,779553000,23200,23200,23200,23200,0
20231227,163100,779553000,23200,23200,23200,23200,0
20231227,163000,779553000,23200,23200,23200,23200,0
20231227,162900,779553000,23200,23200,23200,23200,0
20231227,162800,779553000,23200,23200,23200,23200,0
20231227,162700,779553000,23200,23200,23200,23200,0
20231227,162600,779553000,23200,23200,23200,23200,0
20231227,162500,779553000,23200,23200,23200,23200,0
20231227,162400,779553000,23200,23200,23200,23200,0
20231227,162300,779553000,23200,23200,23200,23200,0
20231227,162200,779553000,23200,23200,23200,23200,629
20231227,162100,779553000,23200,23200,23200,23200,0
20231227,162000,779553000,23200,23200,23200,23200,0
20231227,161900,779553000,23200,23200,23200,23200,0
20231227,161800,779553000,23200,23200,23200,23200,0
20231227,161700,779553000,23200,23200,23200,23200,0
20231227,161600,779553000,23200,23200,23200,23200,0
20231227,161500,779553000,23200,23200,23200,23200,0
20231227,161400,779553000,23200,23200,23200,23200,0
20231227,161300,779553000,23200,23200,23200,23200,0
20231227,161200,779553000,23200,23200,23200,23200,0
20231227,161100,779553000,23200,23200,23200,23200,0
20231227,161000,779553000,23200,23200,23200,23200,0
20231227,160900,779553000,23200,23200,23200,23200,0
20231227,160800,779553000,23200,23200,23200,23200,0
20231227,160700,779553000,23200,23200,23200,23200,0
20231227,160600,779553000,23200,23200,23200,23200,0
20231227,160500,779553000,23200,23200,23200,23200,0
20231227,160400,779553000,23200,23200,23200,23200,0
20231227,160300,779553000,23200,23200,23200,23200,0
20231227,160200,779553000,23200,23200,23200,23200,0
20231227,160100,779553000,23200,23200,23200,23200,0
20231227,160000,779553000,23200,23200,23200,23200,0
20231227,155900,779553000,23200,23200,23200,23200,0
20231227,155800,779553000,23200,23200,23200,23200,0
20231227,155700,779553000,23200,23200,23200,23200,0
20231227,155600,779553000,23200,23200,23200,23200,0
20231227,155500,779553000,23200,23200,23200,23200,0
20231227,155400,779553000,23200,23200,23200,23200,0
20231227,155300,779553000,23200,23200,23200,23200,0
20231227,155200,779553000,23200,23200,23200,23200,629
20231227,155100,779553000,23200,23200,23200,23200,0
20231227,155000,779553000,23200,23200,23200,23200,0
20231227,154900,779553000,23200,23200,23200,23200,0
20231227,154800,779553000,23200,23200,23200,23200,0
20231227,154700,779553000,23200,23200,23200,23200,0
20231227,154600,779553000,23200,23200,23200,23200,0
20231227,154500,779553000,23200,23200,23200,23200,0
20231227,154400,779553000,23200,23200,23200,23200,0
20231227,154300,779553000,23200,23200,23200,23200,0
20231227,154200,779553000,23200,23200,23200,23200,0
20231227,154100,779553000,23200,23200,23200,23200,0
20231227,154000,779553000,23200,23200,23200,23200,0
20231227,153900,779553000,23200,23200,23200,23200,0
20231227,153800,779553000,23200,23200,23200,23200,0
20231227,153700,779553000,23200,23200,23200,23200,0
20231227,153600,779553000,23200,23200,23200,23200,0
20231227,153500,779553000,23200,23200,23200,23200,0
20231227,153400,779553000,23200,23200,23200,23200,0
20231227,153300,779553000,23200,23200,23200,23200,0
20231227,153200,779553000,23200,23200,23200,23200,0
20231227,153100,779553000,23200,23200,23200,23200,0
20231227,153000,779553000,23200,23200,23200,23200,629
20231227,152900,764960200,23250,23250,23250,23250,0
20231227,152800,764960200,23250,23250,23250,23250,0
20231227,152700,764960200,23250,23250,23250,23250,0
20231227,152600,764960200,23250,23250,23250,23250,0
20231227,152500,764960200,23250,23250,23250,23250,0
20231227,152400,764960200,23250,23250,23250,23250,0
20231227,152300,764960200,23250,23250,23250,23250,0
20231227,152200,764960200,23250,23250,23250,23250,0
20231227,152100,764960200,23250,23250,23250,23250,0
20231227,152000,764960200,23250,23250,23250,23250,0
20231227,151900,764960200,23250,23150,23250,23150,100
20231227,151800,762639800,23150,23250,23250,23150,121
20231227,151700,759831650,23250,23200,23250,23200,208
20231227,151600,755005950,23200,23200,23200,23200,4
20231227,151500,754913150,23200,23200,23200,23200,6
20231227,151400,754773950,23150,23200,23200,23150,14
20231227,151300,754449750,23200,23150,23200,23150,42
20231227,151200,753477400,23200,23100,23200,23050,142
20231227,151100,750197500,23000,23000,23000,23000,0
20231227,151000,750197500,23000,23100,23100,23000,111
20231227,150900,747643500,23100,23000,23100,23000,17
20231227,150800,747251500,23000,23100,23150,23000,1335
20231227,150700,716531550,23150,23150,23150,23150,1
20231227,150600,716508400,23200,23200,23200,23200,0
20231227,150500,716508400,23200,23200,23200,23200,10
20231227,150400,716276400,23100,23100,23100,23100,0
20231227,150300,716276400,23100,23100,23100,23100,1
20231227,150200,716253300,23200,23200,23200,23200,2
20231227,150100,716206900,23100,23100,23100,23100,0
20231227,150000,716206900,23100,23100,23100,23100,100
20231227,145900,713896900,23250,23150,23250,23150,11
20231227,145800,713642150,23150,23150,23150,23150,0
20231227,145700,713642150,23150,23150,23150,23150,0
20231227,145600,713642150,23150,23150,23150,23150,150
20231227,145500,710169650,23200,23200,23200,23200,100
20231227,145400,707849650,23200,23200,23200,23200,19
20231227,145300,707408850,23250,23250,23250,23250,444
20231227,145200,697085850,23300,23300,23300,23300,18
20231227,145100,696666450,23300,23300,23300,23300,75
20231227,145000,694918950,23300,23300,23300,23300,0
20231227,144900,694918950,23300,23300,23300,23300,0
20231227,144800,694918950,23300,23300,23300,23300,0
20231227,144700,694918950,23300,23300,23300,23300,1
20231227,144600,694895650,23300,23300,23300,23300,0
20231227,144500,694895650,23300,23300,23300,23300,18
20231227,144400,694476250,23250,23250,23250,23250,0
20231227,144300,694476250,23250,23250,23250,23250,0
20231227,144200,694476250,23250,23250,23250,23250,0
20231227,144100,694476250,23250,23250,23250,23250,32
20231227,144000,693732250,23250,23250,23250,23250,0
20231227,143900,693732250,23250,23250,23250,23250,5
20231227,143800,693616000,23250,23250,23250,23250,26
20231227,143700,693011500,23250,23250,23250,23250,0
20231227,143600,693011500,23250,23250,23250,23250,0
20231227,143500,693011500,23250,23250,23250,23250,10
20231227,143400,692779000,23300,23300,23300,23300,0
20231227,143300,692779000,23300,23300,23300,23300,0
20231227,143200,692779000,23300,23300,23300,23300,18
20231227,143100,692359600,23300,23300,23300,23300,0
20231227,143000,692359600,23300,23300,23300,23300,0
20231227,142900,692359600,23300,23300,23300,23300,0
20231227,142800,692359600,23300,23300,23300,23300,1
20231227,142700,692336300,23250,23250,23250,23250,0
20231227,142600,692336300,23250,23200,23250,23200,125
20231227,142500,689432250,23200,23200,23200,23200,2
20231227,142400,689385850,23100,23100,23100,23100,0
20231227,142300,689385850,23100,23100,23100,23100,0
20231227,142200,689385850,23100,23100,23100,23100,4
20231227,142100,689293450,23250,23250,23250,23250,1
20231227,142000,689270200,23250,23250,23250,23250,34
20231227,141900,688479700,23250,23250,23250,23250,0
20231227,141800,688479700,23250,23250,23250,23250,0
20231227,141700,688479700,23250,23250,23250,23250,3
20231227,141600,688409950,23250,23250,23250,23250,1
20231227,141500,688386700,23200,23200,23200,23200,18
20231227,141400,687969100,23150,23150,23150,23150,49
20231227,141300,686834750,23100,23150,23150,23100,88
20231227,141200,684799400,23150,23150,23150,23150,0
20231227,141100,684799400,23150,23150,23150,23150,0
20231227,141000,684799400,23150,23150,23150,23150,0
20231227,140900,684799400,23150,23150,23150,23150,0
20231227,140800,684799400,23150,23150,23150,23150,200
20231227,140700,680169400,23200,23200,23200,23200,110
20231227,140600,677617400,23200,23200,23200,23200,0
20231227,140500,677617400,23200,23200,23200,23200,134
20231227,140400,674508600,23200,23200,23200,23200,0
20231227,140300,674508600,23200,23250,23250,23200,320
20231227,140200,667083250,23300,23250,23300,23250,12
20231227,140100,666804100,23250,23250,23250,23250,5
20231227,140000,666687850,23300,23300,23300,23300,0
20231227,135900,666687850,23300,23300,23300,23300,0
20231227,135800,666687850,23300,23300,23300,23300,1
20231227,135700,666664550,23300,23300,23300,23300,0
20231227,135600,666664550,23300,23300,23300,23300,21
20231227,135500,666175250,23250,23250,23250,23250,0
20231227,135400,666175250,23250,23250,23250,23250,1
20231227,135300,666152000,23300,23250,23300,23250,8
20231227,135200,665965900,23250,23250,23250,23250,0
20231227,135100,665965900,23250,23250,23250,23250,0
20231227,135000,665965900,23250,23250,23250,23250,0
20231227,134900,665965900,23250,23250,23250,23250,0
20231227,134800,665965900,23250,23250,23250,23250,0
20231227,134700,665965900,23250,23250,23250,23250,0
20231227,134600,665965900,23250,23250,23250,23250,2
20231227,134500,665919400,23250,23250,23250,23250,1
20231227,134400,665896150,23250,23250,23250,23250,0
20231227,134300,665896150,23250,23250,23250,23250,61
20231227,134200,664477900,23250,23250,23250,23200,50
20231227,134100,663315850,23300,23300,23300,23300,5
20231227,134000,663199350,23350,23350,23350,23350,0
20231227,133900,663199350,23350,23350,23350,23350,0
20231227,133800,663199350,23350,23350,23350,23350,0
20231227,133700,663199350,23350,23350,23350,23350,0
20231227,133600,663199350,23350,23350,23350,23350,0
20231227,133500,663199350,23350,23300,23350,23300,11
20231227,133400,662943000,23300,23300,23300,23300,0
20231227,133300,662943000,23300,23300,23300,23300,0
20231227,133200,662943000,23300,23300,23300,23300,1
20231227,133100,662919700,23300,23350,23350,23300,21
20231227,133000,662430350,23350,23350,23350,23350,42
20231227,132900,661449650,23400,23350,23400,23350,5
20231227,132800,661332800,23400,23400,23400,23400,1
20231227,132700,661309400,23400,23400,23400,23400,5
20231227,132600,661192400,23400,23400,23400,23400,20
20231227,132500,660724400,23400,23400,23400,23400,0
20231227,132400,660724400,23400,23400,23400,23400,11
20231227,132300,660467000,23350,23300,23350,23300,26
20231227,132200,659859950,23200,23200,23200,23200,0
20231227,132100,659859950,23200,23200,23200,23200,0
20231227,132000,659859950,23200,23200,23200,23200,0
20231227,131900,659859950,23200,23200,23200,23200,10
20231227,131800,659627950,23200,23200,23200,23200,6
20231227,131700,659488750,23350,23300,23350,23250,242
20231227,131600,653850600,23300,23300,23300,23300,136
20231227,131500,650681800,23300,23300,23300,23200,700
20231227,131400,634420550,23300,23300,23300,23300,0
20231227,131300,634420550,23300,23300,23300,23300,0
20231227,131200,634420550,23300,23300,23300,23300,0
20231227,131100,634420550,23300,23300,23300,23300,0
20231227,131000,634420550,23300,23300,23300,23300,0
20231227,130900,634420550,23300,23300,23300,23300,1
20231227,130800,634397250,23250,23250,23250,23250,0
20231227,130700,634397250,23250,23250,23250,23250,0
20231227,130600,634397250,23250,23250,23250,23250,0
20231227,130500,634397250,23250,23400,23400,23250,1561
20231227,130400,598059000,23500,23500,23500,23500,2
20231227,130300,598012000,23500,23500,23500,23500,15
20231227,130200,597659500,23500,23500,23500,23500,0
20231227,130100,597659500,23500,23500,23500,23500,26
20231227,130000,597048500,23500,23500,23500,23500,0
20231227,125900,597048500,23500,23500,23500,23500,0
20231227,125800,597048500,23500,23500,23500,23500,4
20231227,125700,596954500,23500,23500,23500,23500,0
20231227,125600,596954500,23500,23450,23500,23450,22
20231227,125500,596437750,23450,23500,23500,23450,3
20231227,125400,596367300,23500,23500,23500,23500,0
20231227,125300,596367300,23500,23500,23500,23500,73
20231227,125200,594651800,23500,23500,23500,23500,3
20231227,125100,594581300,23500,23450,23500,23450,3
20231227,125000,594510850,23450,23450,23450,23450,12
20231227,124900,594229450,23450,23450,23450,23450,10
20231227,124800,593994950,23450,23450,23450,23450,30
20231227,124700,593291450,23450,23450,23450,23450,0
20231227,124600,593291450,23450,23450,23450,23450,5
20231227,124500,593174200,23450,23450,23450,23450,0
20231227,124400,593174200,23450,23450,23450,23450,350
20231227,124300,584966700,23400,23400,23400,23400,0
20231227,124200,584966700,23400,23300,23400,23300,79
20231227,124100,583120100,23400,23400,23400,23400,0
20231227,124000,583120100,23400,23400,23400,23400,0
20231227,123900,583120100,23400,23400,23400,23400,3
20231227,123800,583049900,23300,23300,23300,23300,182
20231227,123700,578809300,23350,23350,23350,23350,0
20231227,123600,578809300,23350,23350,23350,23350,47
20231227,123500,577711850,23250,23250,23250,23250,0
20231227,123400,577711850,23250,23250,23300,23250,191
20231227,123300,573265750,23300,23300,23300,23300,0
20231227,123200,573265750,23300,23300,23300,23300,1
20231227,123100,573242450,23250,23250,23250,23250,0
20231227,123000,573242450,23250,23250,23250,23250,0
20231227,122900,573242450,23250,23250,23250,23250,0
20231227,122800,573242450,23250,23250,23250,23250,6
20231227,122700,573102950,23250,23250,23250,23250,6
20231227,122600,572963450,23250,23250,23250,23250,399
20231227,122500,563686700,23200,23150,23200,23150,86
20231227,122400,561694000,23250,23250,23250,23250,0
20231227,122300,561694000,23250,23250,23250,23250,0
20231227,122200,561694000,23250,23250,23250,23250,13
20231227,122100,561391750,23200,23200,23200,23200,20
20231227,122000,560927750,23200,23200,23200,23200,3
20231227,121900,560858150,23150,23150,23150,23150,0
20231227,121800,560858150,23150,23150,23150,23150,0
20231227,121700,560858150,23150,23150,23150,23150,0
20231227,121600,560858150,23150,23200,23200,23150,93
20231227,121500,558700750,23250,23250,23250,23250,1
20231227,121400,558677500,23250,23250,23250,23250,0
20231227,121300,558677500,23250,23250,23250,23250,328
20231227,121200,551051500,23300,23300,23300,23300,0
20231227,121100,551051500,23300,23300,23300,23300,1
20231227,121000,551028200,23300,23300,23300,23300,44
20231227,120900,550003000,23250,23250,23250,23250,3
20231227,120800,549933250,23250,23250,23250,23250,1
20231227,120700,549910000,23300,23300,23300,23300,2
20231227,120600,549863400,23250,23250,23250,23250,0
20231227,120500,549863400,23250,23250,23250,23250,0
20231227,120400,549863400,23250,23250,23250,23250,100
20231227,120300,547538400,23250,23250,23250,23250,348
20231227,120200,539447400,23250,23300,23300,23250,400
20231227,120100,530142500,23350,23350,23350,23350,0
20231227,120000,530142500,23350,23350,23350,23350,0
20231227,115900,530142500,23350,23350,23350,23350,0
20231227,115800,530142500,23350,23300,23350,23300,25
20231227,115700,529559000,23300,23300,23300,23300,0
20231227,115600,529559000,23300,23300,23300,23300,10
20231227,115500,529326000,23350,23350,23350,23350,0
20231227,115400,529326000,23350,23350,23350,23350,10
20231227,115300,529092500,23350,23350,23350,23350,0
20231227,115200,529092500,23350,23350,23350,23350,0
20231227,115100,529092500,23350,23350,23350,23350,0
20231227,115000,529092500,23350,23350,23350,23350,0
20231227,114900,529092500,23350,23350,23350,23350,18
20231227,114800,528672200,23350,23350,23350,23350,0
20231227,114700,528672200,23350,23350,23350,23350,0
20231227,114600,528672200,23350,23350,23350,23350,0
20231227,114500,528672200,23350,23350,23350,23350,0
20231227,114400,528672200,23350,23350,23350,23350,0
20231227,114300,528672200,23350,23350,23350,23350,0
20231227,114200,528672200,23350,23350,23350,23350,0
20231227,114100,528672200,23350,23350,23350,23350,18
20231227,114000,528251900,23300,23300,23300,23300,26
20231227,113900,527646100,23300,23300,23300,23300,0
20231227,113800,527646100,23300,23300,23300,23300,45
20231227,113700,526597600,23350,23350,23350,23350,106
20231227,113600,524122500,23350,23350,23350,23350,103
20231227,113500,521717450,23350,23350,23350,23350,50
20231227,113400,520549950,23350,23350,23350,23300,247
20231227,113300,514782550,23400,23400,23400,23400,15
20231227,113200,514431550,23400,23350,23400,23350,217
20231227,113100,509361650,23350,23350,23350,23350,1
20231227,113000,509338300,23350,23300,23350,23300,137
20231227,112900,506144350,23300,23350,23350,23300,125
20231227,112800,503231800,23350,23350,23350,23350,38
20231227,112700,502344500,23400,23400,23400,23400,2
20231227,112600,502297700,23400,23400,23400,23400,1
20231227,112500,502274300,23400,23400,23400,23400,10
20231227,112400,502040300,23300,23300,23300,23300,0
20231227,112300,502040300,23300,23300,23300,23300,10
20231227,112200,501807300,23300,23300,23300,23300,30
20231227,112100,501108300,23300,23500,23500,23300,746
20231227,112000,483698850,23500,23500,23500,23500,60
20231227,111900,482288850,23500,23500,23500,23500,429
20231227,111800,472207350,23550,23550,23550,23550,19
20231227,111700,471759900,23550,23550,23550,23550,4
20231227,111600,471665700,23550,23550,23550,23550,0
20231227,111500,471665700,23550,23550,23550,23550,50
20231227,111400,470488200,23550,23550,23550,23550,50
20231227,111300,469310700,23550,23550,23550,23550,8
20231227,111200,469122300,23550,23550,23550,23550,21
20231227,111100,468627750,23500,23550,23550,23500,16
20231227,111000,468251650,23550,23500,23550,23500,27
20231227,110900,467615950,23550,23550,23550,23500,67
20231227,110800,466038150,23550,23500,23550,23500,19
20231227,110700,465591000,23500,23500,23500,23500,0
20231227,110600,465591000,23500,23500,23550,23400,1215
20231227,110500,437037900,23450,23450,23450,23450,157
20231227,110400,433356250,23450,23450,23450,23450,25
20231227,110300,432770000,23450,23450,23450,23450,299
20231227,110200,425758450,23450,23450,23450,23450,8
20231227,110100,425570850,23450,23450,23450,23450,21
20231227,110000,425078400,23450,23350,23450,23350,805
20231227,105900,406237300,23300,23300,23300,23300,63
20231227,105800,404769400,23350,23400,23400,23350,10
20231227,105700,404535500,23300,23300,23300,23300,6
20231227,105600,404395700,23350,23350,23350,23350,3
20231227,105500,404325650,23350,23350,23350,23350,4
20231227,105400,404232250,23400,23350,23400,23350,34
20231227,105300,403437150,23400,23350,23400,23350,51
20231227,105200,402246250,23350,23300,23350,23300,491
20231227,105100,390795350,23300,23300,23300,23300,55
20231227,105000,389513850,23350,23250,23350,23250,476
20231227,104900,378423650,23250,23200,23250,23200,1612
20231227,104800,340997500,23200,23100,23200,23100,1607
20231227,104700,303814450,23000,23050,23050,23000,20
20231227,104600,303353800,23000,23000,23000,23000,267
20231227,104500,297212800,23000,23050,23050,23000,21
20231227,104400,296729650,23050,23050,23050,23050,1
20231227,104300,296706600,23100,23050,23100,23050,111
20231227,104200,294143050,23050,23000,23050,23000,314
20231227,104100,286920350,23050,23050,23050,23050,49
20231227,104000,285790900,23050,23050,23050,23050,97
20231227,103900,283555050,23050,23050,23050,23050,50
20231227,103800,282402550,23050,23050,23050,23050,182
20231227,103700,278207450,23100,23100,23100,23100,0
20231227,103600,278207450,23100,23100,23100,23100,5
20231227,103500,278091950,23100,23100,23100,23100,0
20231227,103400,278091950,23100,23100,23100,23100,20
20231227,103300,277629950,23100,23100,23100,23100,21
20231227,103200,277144850,23100,23050,23100,23050,223
20231227,103100,272001850,23100,23100,23100,23100,6
20231227,103000,271863250,23100,23100,23100,23100,10
20231227,102900,271632250,23050,23100,23100,23050,32
20231227,102800,270893650,23100,23050,23100,23050,64
20231227,102700,269417150,23150,23050,23150,23050,21
20231227,102600,268931100,23100,23100,23100,23100,281
20231227,102500,262440000,23050,22950,23050,22950,778
20231227,102400,244543150,22900,22900,22900,22900,0
20231227,102300,244543150,22900,22900,22900,22900,392
20231227,102200,235566350,22900,22900,22900,22900,0
20231227,102100,235566350,22900,22900,22900,22900,0
20231227,102000,235566350,22900,22900,22900,22900,0
20231227,101900,235566350,22900,22900,22900,22900,0
20231227,101800,235566350,22900,22900,22900,22900,0
20231227,101700,235566350,22900,22900,22900,22900,0
20231227,101600,235566350,22900,22850,22900,22850,288
20231227,101500,228983800,22850,22900,22900,22850,149
20231227,101400,225579100,22900,22850,22900,22850,205
20231227,101300,220894600,22850,22850,22850,22850,136
20231227,101200,217787000,22950,22950,22950,22950,742
20231227,101100,200758100,22900,22900,22900,22900,194
20231227,101000,196315500,22950,22950,22950,22950,9
20231227,100900,196108950,22950,22850,22950,22850,201
20231227,100800,191504500,22900,22900,22950,22900,59
20231227,100700,190153350,22950,22900,22950,22900,806
20231227,100600,171695900,22950,22900,22950,22900,78
20231227,100500,169906300,23000,23000,23000,23000,0
20231227,100400,169906300,23000,23000,23000,23000,3
20231227,100300,169837300,23000,23000,23000,23000,6
20231227,100200,169699300,22900,23000,23000,22900,597
20231227,100100,155970900,23000,23000,23050,22950,240
20231227,100000,150452650,23000,22950,23000,22950,468
20231227,095900,139696700,22900,22750,22900,22750,591
20231227,095800,126228250,22750,22750,22750,22750,84
20231227,095700,124317250,22700,22600,22700,22600,426
20231227,095600,114662800,22550,22550,22550,22550,0
20231227,095500,114662800,22550,22550,22550,22550,24
20231227,095400,114121600,22550,22550,22550,22550,12
20231227,095300,113851000,22550,22550,22550,22550,398
20231227,095200,104876100,22550,22600,22600,22550,200
20231227,095100,100358600,22550,22550,22550,22550,159
20231227,095000,96773150,22550,22550,22550,22550,3
20231227,094900,96705500,22500,22500,22500,22500,111
20231227,094800,94208000,22450,22450,22450,22450,29
20231227,094700,93556950,22350,22350,22350,22350,0
20231227,094600,93556950,22350,22400,22400,22350,50
20231227,094500,92438800,22450,22450,22450,22450,0
20231227,094400,92438800,22450,22450,22450,22450,186
20231227,094300,88263100,22500,22500,22500,22500,40
20231227,094200,87363100,22500,22500,22500,22450,174
20231227,094100,83448150,22500,22500,22500,22500,22
20231227,094000,82953150,22550,22500,22550,22500,85
20231227,093900,81038400,22500,22500,22500,22500,0
20231227,093800,81038400,22500,22500,22500,22500,111
20231227,093700,78540900,22350,22350,22350,22350,0
20231227,093600,78540900,22350,22350,22350,22350,0
20231227,093500,78540900,22350,22500,22500,22350,350
20231227,093400,70679550,22500,22550,22550,22500,140
20231227,093300,67527150,22650,22650,22650,22650,0
20231227,093200,67527150,22650,22650,22650,22650,35
20231227,093100,66734400,22600,22600,22600,22600,1
20231227,093000,66711800,22550,22550,22550,22550,18
20231227,092900,66305900,22550,22550,22550,22550,50
20231227,092800,65178400,22550,22550,22550,22550,51
20231227,092700,64028350,22550,22550,22550,22550,0
20231227,092600,64028350,22550,22550,22550,22550,1
20231227,092500,64005800,22650,22650,22650,22650,5
20231227,092400,63892550,22550,22550,22550,22550,0
20231227,092300,63892550,22550,22550,22550,22550,5
20231227,092200,63779800,22650,22650,22650,22650,1
20231227,092100,63757150,22700,22500,22700,22500,682
20231227,092000,48302350,22400,22450,22500,22400,157
20231227,091900,44777750,22500,22500,22500,22500,8
20231227,091800,44597750,22550,22550,22550,22550,3
20231227,091700,44530100,22550,22550,22550,22550,1
20231227,091600,44507550,22450,22450,22500,22450,189
20231227,091500,40259350,22450,22450,22450,22450,40
20231227,091400,39361350,22400,22450,22450,22400,156
20231227,091300,35861700,22400,22400,22400,22400,0
20231227,091200,35861700,22400,22400,22450,22400,43
20231227,091100,34897800,22500,22500,22500,22450,54
20231227,091000,33682950,22500,22400,22500,22400,47
20231227,090900,32627600,22400,22400,22400,22400,2
20231227,090800,32582800,22450,22450,22450,22450,21
20231227,090700,32111350,22350,22300,22350,22300,683
20231227,090600,16853250,22250,22250,22250,22250,0
20231227,090500,16853250,22250,22050,22250,22050,77
20231227,090400,15144000,22250,22300,22300,22250,2
20231227,090300,15099450,22250,22250,22250,22250,65
20231227,090200,13653200,22300,22300,22300,22300,10
20231227,090100,13430200,22350,22350,22350,22350,0
20231227,090000,13430200,22350,21900,22350,21900,613