KissMeData/131290/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,201500,4596760050,47650,47650,47650,47650,1158
20231226,201400,4596760050,47650,47650,47650,47650,0
20231226,201300,4596760050,47650,47650,47650,47650,0
20231226,201200,4596760050,47650,47650,47650,47650,0
20231226,201100,4596760050,47650,47650,47650,47650,0
20231226,201000,4596760050,47650,47650,47650,47650,0
20231226,200900,4596760050,47650,47650,47650,47650,0
20231226,200800,4596760050,47650,47650,47650,47650,0
20231226,200700,4596760050,47650,47650,47650,47650,0
20231226,200600,4596760050,47650,47650,47650,47650,0
20231226,200500,4596760050,47650,47650,47650,47650,0
20231226,200400,4596760050,47650,47650,47650,47650,0
20231226,200300,4596760050,47650,47650,47650,47650,0
20231226,200200,4596760050,47650,47650,47650,47650,0
20231226,200100,4596760050,47650,47650,47650,47650,0
20231226,200000,4596760050,47650,47650,47650,47650,0
20231226,195900,4596760050,47650,47650,47650,47650,0
20231226,195800,4596760050,47650,47650,47650,47650,0
20231226,195700,4596760050,47650,47650,47650,47650,0
20231226,195600,4596760050,47650,47650,47650,47650,0
20231226,195500,4596760050,47650,47650,47650,47650,0
20231226,195400,4596760050,47650,47650,47650,47650,0
20231226,195300,4596760050,47650,47650,47650,47650,0
20231226,195200,4596760050,47650,47650,47650,47650,0
20231226,195100,4596760050,47650,47650,47650,47650,0
20231226,195000,4596760050,47650,47650,47650,47650,0
20231226,194900,4596760050,47650,47650,47650,47650,0
20231226,194800,4596760050,47650,47650,47650,47650,0
20231226,194700,4596760050,47650,47650,47650,47650,0
20231226,194600,4596760050,47650,47650,47650,47650,0
20231226,194500,4596760050,47650,47650,47650,47650,1158
20231226,194400,4596760050,47650,47650,47650,47650,0
20231226,194300,4596760050,47650,47650,47650,47650,0
20231226,194200,4596760050,47650,47650,47650,47650,0
20231226,194100,4596760050,47650,47650,47650,47650,0
20231226,194000,4596760050,47650,47650,47650,47650,0
20231226,193900,4596760050,47650,47650,47650,47650,0
20231226,193800,4596760050,47650,47650,47650,47650,0
20231226,193700,4596760050,47650,47650,47650,47650,0
20231226,193600,4596760050,47650,47650,47650,47650,0
20231226,193500,4596760050,47650,47650,47650,47650,0
20231226,193400,4596760050,47650,47650,47650,47650,0
20231226,193300,4596760050,47650,47650,47650,47650,0
20231226,193200,4596760050,47650,47650,47650,47650,0
20231226,193100,4596760050,47650,47650,47650,47650,0
20231226,193000,4596760050,47650,47650,47650,47650,0
20231226,192900,4596760050,47650,47650,47650,47650,0
20231226,192800,4596760050,47650,47650,47650,47650,0
20231226,192700,4596760050,47650,47650,47650,47650,0
20231226,192600,4596760050,47650,47650,47650,47650,0
20231226,192500,4596760050,47650,47650,47650,47650,0
20231226,192400,4596760050,47650,47650,47650,47650,0
20231226,192300,4596760050,47650,47650,47650,47650,0
20231226,192200,4596760050,47650,47650,47650,47650,0
20231226,192100,4596760050,47650,47650,47650,47650,0
20231226,192000,4596760050,47650,47650,47650,47650,0
20231226,191900,4596760050,47650,47650,47650,47650,0
20231226,191800,4596760050,47650,47650,47650,47650,0
20231226,191700,4596760050,47650,47650,47650,47650,0
20231226,191600,4596760050,47650,47650,47650,47650,0
20231226,191500,4596760050,47650,47650,47650,47650,1158
20231226,191400,4596760050,47650,47650,47650,47650,0
20231226,191300,4596760050,47650,47650,47650,47650,0
20231226,191200,4596760050,47650,47650,47650,47650,0
20231226,191100,4596760050,47650,47650,47650,47650,0
20231226,191000,4596760050,47650,47650,47650,47650,0
20231226,190900,4596760050,47650,47650,47650,47650,0
20231226,190800,4596760050,47650,47650,47650,47650,0
20231226,190700,4596760050,47650,47650,47650,47650,0
20231226,190600,4596760050,47650,47650,47650,47650,0
20231226,190500,4596760050,47650,47650,47650,47650,0
20231226,190400,4596760050,47650,47650,47650,47650,0
20231226,190300,4596760050,47650,47650,47650,47650,0
20231226,190200,4596760050,47650,47650,47650,47650,0
20231226,190100,4596760050,47650,47650,47650,47650,0
20231226,190000,4596760050,47650,47650,47650,47650,0
20231226,185900,4596760050,47650,47650,47650,47650,0
20231226,185800,4596760050,47650,47650,47650,47650,0
20231226,185700,4596760050,47650,47650,47650,47650,0
20231226,185600,4596760050,47650,47650,47650,47650,0
20231226,185500,4596760050,47650,47650,47650,47650,0
20231226,185400,4596760050,47650,47650,47650,47650,0
20231226,185300,4596760050,47650,47650,47650,47650,0
20231226,185200,4596760050,47650,47650,47650,47650,0
20231226,185100,4596760050,47650,47650,47650,47650,0
20231226,185000,4596760050,47650,47650,47650,47650,0
20231226,184900,4596760050,47650,47650,47650,47650,0
20231226,184800,4596760050,47650,47650,47650,47650,0
20231226,184700,4596760050,47650,47650,47650,47650,0
20231226,184600,4596760050,47650,47650,47650,47650,0
20231226,184500,4596760050,47650,47650,47650,47650,1158
20231226,184400,4596760050,47650,47650,47650,47650,0
20231226,184300,4596760050,47650,47650,47650,47650,0
20231226,184200,4596760050,47650,47650,47650,47650,0
20231226,184100,4596760050,47650,47650,47650,47650,0
20231226,184000,4596760050,47650,47650,47650,47650,0
20231226,183900,4596760050,47650,47650,47650,47650,0
20231226,183800,4596760050,47650,47650,47650,47650,0
20231226,183700,4596760050,47650,47650,47650,47650,0
20231226,183600,4596760050,47650,47650,47650,47650,0
20231226,183500,4596760050,47650,47650,47650,47650,0
20231226,183400,4596760050,47650,47650,47650,47650,0
20231226,183300,4596760050,47650,47650,47650,47650,0
20231226,183200,4596760050,47650,47650,47650,47650,0
20231226,183100,4596760050,47650,47650,47650,47650,0
20231226,183000,4596760050,47650,47650,47650,47650,0
20231226,182900,4596760050,47650,47650,47650,47650,0
20231226,182800,4596760050,47650,47650,47650,47650,0
20231226,182700,4596760050,47650,47650,47650,47650,0
20231226,182600,4596760050,47650,47650,47650,47650,0
20231226,182500,4596760050,47650,47650,47650,47650,0
20231226,182400,4596760050,47650,47650,47650,47650,0
20231226,182300,4596760050,47650,47650,47650,47650,0
20231226,182200,4596760050,47650,47650,47650,47650,0
20231226,182100,4596760050,47650,47650,47650,47650,0
20231226,182000,4596760050,47650,47650,47650,47650,0
20231226,181900,4596760050,47650,47650,47650,47650,0
20231226,181800,4596760050,47650,47650,47650,47650,0
20231226,181700,4596760050,47650,47650,47650,47650,0
20231226,181600,4596760050,47650,47650,47650,47650,0
20231226,181500,4596760050,47650,47650,47650,47650,1158
20231226,181400,4596760050,47650,47650,47650,47650,0
20231226,181300,4596760050,47650,47650,47650,47650,0
20231226,181200,4596760050,47650,47650,47650,47650,0
20231226,181100,4596760050,47650,47650,47650,47650,0
20231226,181000,4596760050,47650,47650,47650,47650,0
20231226,180900,4596760050,47650,47650,47650,47650,0
20231226,180800,4596760050,47650,47650,47650,47650,0
20231226,180700,4596760050,47650,47650,47650,47650,0
20231226,180600,4596760050,47650,47650,47650,47650,0
20231226,180500,4596760050,47650,47650,47650,47650,0
20231226,180400,4596760050,47650,47650,47650,47650,0
20231226,180300,4596760050,47650,47650,47650,47650,0
20231226,180200,4596760050,47650,47650,47650,47650,0
20231226,180100,4596760050,47650,47650,47650,47650,0
20231226,180000,4596760050,47650,47650,47650,47650,0
20231226,175900,4596760050,47650,47650,47650,47650,0
20231226,175800,4596760050,47650,47650,47650,47650,0
20231226,175700,4596760050,47650,47650,47650,47650,0
20231226,175600,4596760050,47650,47650,47650,47650,0
20231226,175500,4596760050,47650,47650,47650,47650,0
20231226,175400,4596760050,47650,47650,47650,47650,0
20231226,175300,4596760050,47650,47650,47650,47650,0
20231226,175200,4596760050,47650,47650,47650,47650,0
20231226,175100,4596760050,47650,47650,47650,47650,0
20231226,175000,4596760050,47650,47650,47650,47650,0
20231226,174900,4596760050,47650,47650,47650,47650,0
20231226,174800,4596760050,47650,47650,47650,47650,0
20231226,174700,4596760050,47650,47650,47650,47650,0
20231226,174600,4596760050,47650,47650,47650,47650,0
20231226,174500,4596760050,47650,47650,47650,47650,1158
20231226,174400,4596760050,47650,47650,47650,47650,0
20231226,174300,4596760050,47650,47650,47650,47650,0
20231226,174200,4596760050,47650,47650,47650,47650,0
20231226,174100,4596760050,47650,47650,47650,47650,0
20231226,174000,4596760050,47650,47650,47650,47650,0
20231226,173900,4596760050,47650,47650,47650,47650,0
20231226,173800,4596760050,47650,47650,47650,47650,0
20231226,173700,4596760050,47650,47650,47650,47650,0
20231226,173600,4596760050,47650,47650,47650,47650,0
20231226,173500,4596760050,47650,47650,47650,47650,0
20231226,173400,4596760050,47650,47650,47650,47650,0
20231226,173300,4596760050,47650,47650,47650,47650,0
20231226,173200,4596760050,47650,47650,47650,47650,0
20231226,173100,4596760050,47650,47650,47650,47650,0
20231226,173000,4596760050,47650,47650,47650,47650,0
20231226,172900,4596760050,47650,47650,47650,47650,0
20231226,172800,4596760050,47650,47650,47650,47650,0
20231226,172700,4596760050,47650,47650,47650,47650,0
20231226,172600,4596760050,47650,47650,47650,47650,0
20231226,172500,4596760050,47650,47650,47650,47650,0
20231226,172400,4596760050,47650,47650,47650,47650,0
20231226,172300,4596760050,47650,47650,47650,47650,0
20231226,172200,4596760050,47650,47650,47650,47650,0
20231226,172100,4596760050,47650,47650,47650,47650,0
20231226,172000,4596760050,47650,47650,47650,47650,0
20231226,171900,4596760050,47650,47650,47650,47650,0
20231226,171800,4596760050,47650,47650,47650,47650,0
20231226,171700,4596760050,47650,47650,47650,47650,0
20231226,171600,4596760050,47650,47650,47650,47650,0
20231226,171500,4596760050,47650,47650,47650,47650,1158
20231226,171400,4596760050,47650,47650,47650,47650,0
20231226,171300,4596760050,47650,47650,47650,47650,0
20231226,171200,4596760050,47650,47650,47650,47650,0
20231226,171100,4596760050,47650,47650,47650,47650,0
20231226,171000,4596760050,47650,47650,47650,47650,0
20231226,170900,4596760050,47650,47650,47650,47650,0
20231226,170800,4596760050,47650,47650,47650,47650,0
20231226,170700,4596760050,47650,47650,47650,47650,0
20231226,170600,4596760050,47650,47650,47650,47650,0
20231226,170500,4596760050,47650,47650,47650,47650,0
20231226,170400,4596760050,47650,47650,47650,47650,0
20231226,170300,4596760050,47650,47650,47650,47650,0
20231226,170200,4596760050,47650,47650,47650,47650,0
20231226,170100,4596760050,47650,47650,47650,47650,0
20231226,170000,4596760050,47650,47650,47650,47650,0
20231226,165900,4596760050,47650,47650,47650,47650,0
20231226,165800,4596760050,47650,47650,47650,47650,0
20231226,165700,4596760050,47650,47650,47650,47650,0
20231226,165600,4596760050,47650,47650,47650,47650,0
20231226,165500,4596760050,47650,47650,47650,47650,0
20231226,165400,4596760050,47650,47650,47650,47650,0
20231226,165300,4596760050,47650,47650,47650,47650,0
20231226,165200,4596760050,47650,47650,47650,47650,0
20231226,165100,4596760050,47650,47650,47650,47650,0
20231226,165000,4596760050,47650,47650,47650,47650,0
20231226,164900,4596760050,47650,47650,47650,47650,0
20231226,164800,4596760050,47650,47650,47650,47650,0
20231226,164700,4596760050,47650,47650,47650,47650,0
20231226,164600,4596760050,47650,47650,47650,47650,0
20231226,164500,4596760050,47650,47650,47650,47650,1158
20231226,164400,4596760050,47650,47650,47650,47650,0
20231226,164300,4596760050,47650,47650,47650,47650,0
20231226,164200,4596760050,47650,47650,47650,47650,0
20231226,164100,4596760050,47650,47650,47650,47650,0
20231226,164000,4596760050,47650,47650,47650,47650,0
20231226,163900,4596760050,47650,47650,47650,47650,0
20231226,163800,4596760050,47650,47650,47650,47650,0
20231226,163700,4596760050,47650,47650,47650,47650,0
20231226,163600,4596760050,47650,47650,47650,47650,0
20231226,163500,4596760050,47650,47650,47650,47650,0
20231226,163400,4596760050,47650,47650,47650,47650,0
20231226,163300,4596760050,47650,47650,47650,47650,0
20231226,163200,4596760050,47650,47650,47650,47650,0
20231226,163100,4596760050,47650,47650,47650,47650,0
20231226,163000,4596760050,47650,47650,47650,47650,0
20231226,162900,4596760050,47650,47650,47650,47650,0
20231226,162800,4596760050,47650,47650,47650,47650,0
20231226,162700,4596760050,47650,47650,47650,47650,0
20231226,162600,4596760050,47650,47650,47650,47650,0
20231226,162500,4596760050,47650,47650,47650,47650,0
20231226,162400,4596760050,47650,47650,47650,47650,0
20231226,162300,4596760050,47650,47650,47650,47650,0
20231226,162200,4596760050,47650,47650,47650,47650,0
20231226,162100,4596760050,47650,47650,47650,47650,0
20231226,162000,4596760050,47650,47650,47650,47650,0
20231226,161900,4596760050,47650,47650,47650,47650,0
20231226,161800,4596760050,47650,47650,47650,47650,0
20231226,161700,4596760050,47650,47650,47650,47650,0
20231226,161600,4596760050,47650,47650,47650,47650,0
20231226,161500,4596760050,47650,47650,47650,47650,1158
20231226,161400,4596760050,47650,47650,47650,47650,0
20231226,161300,4596760050,47650,47650,47650,47650,0
20231226,161200,4596760050,47650,47650,47650,47650,0
20231226,161100,4596760050,47650,47650,47650,47650,0
20231226,161000,4596760050,47650,47650,47650,47650,0
20231226,160900,4596760050,47650,47650,47650,47650,0
20231226,160800,4596760050,47650,47650,47650,47650,0
20231226,160700,4596760050,47650,47650,47650,47650,0
20231226,160600,4596760050,47650,47650,47650,47650,0
20231226,160500,4596760050,47650,47650,47650,47650,0
20231226,160400,4596760050,47650,47650,47650,47650,0
20231226,160300,4596760050,47650,47650,47650,47650,0
20231226,160200,4596760050,47650,47650,47650,47650,0
20231226,160100,4596760050,47650,47650,47650,47650,0
20231226,160000,4596760050,47650,47650,47650,47650,0
20231226,155900,4596760050,47650,47650,47650,47650,0
20231226,155800,4596760050,47650,47650,47650,47650,0
20231226,155700,4596760050,47650,47650,47650,47650,0
20231226,155600,4596760050,47650,47650,47650,47650,0
20231226,155500,4596760050,47650,47650,47650,47650,0
20231226,155400,4596760050,47650,47650,47650,47650,0
20231226,155300,4596760050,47650,47650,47650,47650,0
20231226,155200,4596760050,47650,47650,47650,47650,0
20231226,155100,4596760050,47650,47650,47650,47650,0
20231226,155000,4596760050,47650,47650,47650,47650,0
20231226,154900,4596760050,47650,47650,47650,47650,0
20231226,154800,4596760050,47650,47650,47650,47650,0
20231226,154700,4596760050,47650,47650,47650,47650,0
20231226,154600,4596760050,47650,47650,47650,47650,0
20231226,154500,4596760050,47650,47650,47650,47650,1158
20231226,154400,4596760050,47650,47650,47650,47650,0
20231226,154300,4596760050,47650,47650,47650,47650,0
20231226,154200,4596760050,47650,47650,47650,47650,0
20231226,154100,4596760050,47650,47650,47650,47650,0
20231226,154000,4596760050,47650,47650,47650,47650,0
20231226,153900,4596760050,47650,47650,47650,47650,0
20231226,153800,4596760050,47650,47650,47650,47650,0
20231226,153700,4596760050,47650,47650,47650,47650,0
20231226,153600,4596760050,47650,47650,47650,47650,0
20231226,153500,4596760050,47650,47650,47650,47650,0
20231226,153400,4596760050,47650,47650,47650,47650,0
20231226,153300,4596760050,47650,47650,47650,47650,0
20231226,153200,4596760050,47650,47650,47650,47650,0
20231226,153100,4596760050,47650,47650,47650,47650,0
20231226,153000,4596760050,47650,47650,47650,47650,1158
20231226,152900,4541581350,47800,47800,47800,47800,0
20231226,152800,4541581350,47800,47800,47800,47800,0
20231226,152700,4541581350,47800,47800,47800,47800,0
20231226,152600,4541581350,47800,47800,47800,47800,0
20231226,152500,4541581350,47800,47800,47800,47800,0
20231226,152400,4541581350,47800,47800,47800,47800,0
20231226,152300,4541581350,47800,47800,47800,47800,0
20231226,152200,4541581350,47800,47800,47800,47800,0
20231226,152100,4541581350,47800,47800,47800,47800,0
20231226,152000,4541581350,47800,47800,47800,47800,0
20231226,151900,4541581350,47800,47700,47800,47600,587
20231226,151800,4513534950,47800,47800,47800,47800,15
20231226,151700,4512817950,47800,47750,47800,47450,1176
20231226,151600,4456785750,47750,47700,47750,47650,80
20231226,151500,4452970300,47700,47700,47700,47550,335
20231226,151400,4437020100,47700,47700,47700,47650,177
20231226,151300,4428580950,47700,47700,47700,47650,86
20231226,151200,4424478800,47700,47750,47750,47600,262
20231226,151100,4411985900,47750,47700,47750,47600,292
20231226,151000,4398056250,47700,47600,47700,47600,240
20231226,150900,4386619750,47650,47650,47650,47550,159
20231226,150800,4379048600,47650,47650,47650,47550,151
20231226,150700,4371859300,47650,47650,47700,47650,70
20231226,150600,4368520850,47700,47750,47800,47550,736
20231226,150500,4333467250,47800,47700,47850,47700,235
20231226,150400,4322239300,47800,47750,47800,47700,213
20231226,150300,4312063900,47800,47750,47800,47650,201
20231226,150200,4302470500,47750,47700,47850,47700,189
20231226,150100,4293447450,47700,47750,47750,47700,62
20231226,150000,4290487250,47750,47750,47750,47750,90
20231226,145900,4286189750,47750,47800,47800,47700,191
20231226,145800,4277072300,47800,47850,47900,47750,337
20231226,145700,4260955150,47850,47750,47900,47750,522
20231226,145600,4236010100,47750,47700,47750,47700,172
20231226,145500,4227802600,47700,47650,47700,47650,69
20231226,145400,4224511550,47650,47650,47650,47650,95
20231226,145300,4219984800,47650,47650,47650,47600,105
20231226,145200,4214982600,47650,47650,47650,47550,178
20231226,145100,4206502200,47650,47600,47650,47550,98
20231226,145000,4201836550,47600,47550,47600,47500,289
20231226,144900,4188084150,47500,47600,47600,47400,206
20231226,144800,4178298750,47600,47400,47600,47350,685
20231226,144700,4145812900,47400,47350,47400,47350,175
20231226,144600,4137520750,47400,47400,47400,47400,59
20231226,144500,4134724150,47400,47400,47400,47300,145
20231226,144400,4127855750,47400,47300,47400,47300,122
20231226,144300,4122080350,47250,47250,47250,47250,137
20231226,144200,4115607100,47250,47250,47250,47200,285
20231226,144100,4102150850,47300,47250,47300,47250,92
20231226,144000,4097802200,47250,47250,47250,47200,79
20231226,143900,4094070750,47250,47250,47250,47200,176
20231226,143800,4085760400,47250,47200,47250,47150,60
20231226,143700,4082928400,47200,47150,47200,47150,539
20231226,143600,4057507800,47200,47200,47250,47200,162
20231226,143500,4049859600,47200,47250,47250,47200,161
20231226,143400,4042257700,47250,47200,47250,47200,66
20231226,143300,4039140700,47200,47200,47250,47200,66
20231226,143200,4036023400,47200,47200,47200,47200,241
20231226,143100,4024648200,47200,47200,47200,47150,64
20231226,143000,4021628300,47200,47200,47200,47150,111
20231226,142900,4016393500,47200,47200,47200,47150,69
20231226,142800,4013138550,47200,47200,47200,47150,72
20231226,142700,4009742800,47200,47200,47200,47150,66
20231226,142600,4006627800,47200,47200,47200,47200,166
20231226,142500,3998792600,47200,47250,47300,47200,354
20231226,142400,3982076050,47250,47250,47250,47250,21
20231226,142300,3981083800,47250,47200,47250,47200,131
20231226,142200,3974900550,47200,47150,47200,47150,455
20231226,142100,3953446300,47150,47150,47200,47150,31
20231226,142000,3951984200,47200,47150,47200,47150,483
20231226,141900,3929210350,47150,47200,47200,47150,264
20231226,141800,3916761250,47150,47200,47200,47150,39
20231226,141700,3914921450,47200,47200,47200,47200,24
20231226,141600,3913788650,47150,47200,47200,47150,22
20231226,141500,3912751300,47200,47150,47200,47150,37
20231226,141400,3911006300,47150,47150,47200,47150,61
20231226,141300,3908129750,47150,47150,47200,47100,85
20231226,141200,3904121250,47150,47150,47150,47150,153
20231226,141100,3896907300,47150,47150,47150,47100,46
20231226,141000,3894739600,47100,47200,47200,47100,81
20231226,140900,3890920500,47150,47200,47200,47150,410
20231226,140800,3871573300,47200,47150,47200,47150,333
20231226,140700,3855871850,47150,47150,47200,47150,529
20231226,140600,3830929050,47150,47150,47150,47150,258
20231226,140500,3818764350,47150,47150,47250,47150,283
20231226,140400,3805418950,47150,47200,47250,47150,78
20231226,140300,3801737550,47200,47200,47300,47200,136
20231226,140200,3795317450,47200,47200,47300,47200,238
20231226,140100,3784082650,47200,47300,47350,47200,3508
20231226,140000,3618305000,47300,47350,47350,47300,405
20231226,135900,3599148400,47350,47350,47350,47300,26
20231226,135800,3597917450,47350,47300,47350,47300,28
20231226,135700,3596592050,47300,47350,47350,47300,36
20231226,135600,3594887550,47300,47350,47350,47300,396
20231226,135500,3576155750,47350,47350,47400,47300,529
20231226,135400,3551106900,47350,47400,47400,47350,4
20231226,135300,3550917350,47400,47350,47400,47350,45
20231226,135200,3548784400,47400,47400,47400,47400,114
20231226,135100,3543380800,47400,47450,47450,47400,28
20231226,135000,3542053150,47400,47400,47400,47400,212
20231226,134900,3532004350,47400,47400,47400,47400,9
20231226,134800,3531577750,47350,47350,47350,47350,25
20231226,134700,3530394000,47400,47400,47400,47350,69
20231226,134600,3527123450,47400,47400,47400,47400,0
20231226,134500,3527123450,47400,47350,47450,47350,31
20231226,134400,3525654650,47400,47350,47400,47300,171
20231226,134300,3517552100,47300,47450,47450,47300,1152
20231226,134200,3462991700,47400,47350,47400,47350,43
20231226,134100,3460953750,47350,47400,47400,47350,57
20231226,134000,3458252450,47350,47450,47450,47350,33
20231226,133900,3456689500,47450,47400,47450,47350,57
20231226,133800,3453987700,47400,47400,47400,47350,78
20231226,133700,3450290550,47350,47350,47400,47350,57
20231226,133600,3447589900,47350,47350,47400,47350,428
20231226,133500,3427323900,47400,47500,47500,47400,1866
20231226,133400,3338874000,47450,47450,47500,47450,362
20231226,133300,3321687250,47450,47500,47500,47450,49
20231226,133200,3319360800,47500,47500,47500,47500,24
20231226,133100,3318220800,47500,47500,47500,47500,12
20231226,133000,3317650800,47450,47450,47450,47450,0
20231226,132900,3317650800,47450,47500,47500,47450,48
20231226,132800,3315371350,47450,47450,47450,47450,0
20231226,132700,3315371350,47450,47450,47450,47450,307
20231226,132600,3300804200,47450,47500,47500,47450,114
20231226,132500,3295394350,47450,47500,47500,47450,61
20231226,132400,3292499400,47450,47450,47450,47450,0
20231226,132300,3292499400,47450,47500,47500,47400,19
20231226,132200,3291597050,47400,47450,47500,47400,98
20231226,132100,3286950650,47400,47500,47500,47400,109
20231226,132000,3281781750,47400,47550,47550,47400,1140
20231226,131900,3227687800,47450,47500,47550,47450,337
20231226,131800,3211696100,47450,47500,47500,47450,242
20231226,131700,3200209250,47500,47600,47600,47500,774
20231226,131600,3163436400,47550,47500,47550,47500,11
20231226,131500,3162913600,47500,47600,47600,47500,287
20231226,131400,3149280200,47600,47600,47600,47600,8
20231226,131300,3148899400,47500,47600,47600,47500,147
20231226,131200,3141916000,47500,47550,47550,47500,124
20231226,131100,3136023800,47550,47600,47600,47500,486
20231226,131000,3112913100,47550,47600,47600,47550,260
20231226,130900,3100537300,47600,47650,47650,47600,60
20231226,130800,3097679800,47600,47650,47650,47600,38
20231226,130700,3095870100,47600,47650,47650,47600,12
20231226,130600,3095298450,47650,47650,47650,47650,11
20231226,130500,3094774300,47650,47700,47700,47600,19
20231226,130400,3093868150,47650,47650,47650,47650,12
20231226,130300,3093296350,47650,47650,47650,47600,32
20231226,130200,3091771900,47650,47700,47700,47650,33
20231226,130100,3090198550,47700,47650,47700,47650,15
20231226,130000,3089483300,47700,47700,47700,47700,0
20231226,125900,3089483300,47700,47700,47700,47700,17
20231226,125800,3088672400,47650,47650,47650,47650,49
20231226,125700,3086337550,47750,47750,47750,47700,77
20231226,125600,3082664150,47750,47750,47750,47750,25
20231226,125500,3081470400,47750,47700,47750,47700,151
20231226,125400,3074260200,47750,47750,47750,47750,0
20231226,125300,3074260200,47750,47750,47750,47700,134
20231226,125200,3067862550,47700,47700,47700,47700,5
20231226,125100,3067624050,47700,47750,47750,47700,32
20231226,125000,3066097200,47700,47700,47700,47700,59
20231226,124900,3063282900,47700,47700,47700,47650,35
20231226,124800,3061613650,47650,47700,47700,47650,2
20231226,124700,3061518300,47650,47700,47700,47650,25
20231226,124600,3060326150,47650,47650,47650,47650,26
20231226,124500,3059087250,47650,47650,47650,47650,20
20231226,124400,3058134250,47650,47650,47650,47650,17
20231226,124300,3057324200,47600,47600,47600,47600,48
20231226,124200,3055039400,47550,47700,47700,47550,417
20231226,124100,3035199900,47700,47700,47700,47700,18
20231226,124000,3034341300,47650,47650,47650,47650,194
20231226,123900,3025097200,47650,47650,47650,47650,9
20231226,123800,3024668350,47650,47650,47650,47650,8
20231226,123700,3024287150,47600,47650,47650,47600,26
20231226,123600,3023048600,47650,47650,47650,47650,0
20231226,123500,3023048600,47650,47650,47650,47650,20
20231226,123400,3022095600,47600,47600,47600,47600,15
20231226,123300,3021381600,47600,47600,47600,47550,24
20231226,123200,3020239250,47600,47650,47650,47550,123
20231226,123100,3014389450,47600,47650,47650,47600,180
20231226,123000,3005821000,47650,47650,47650,47650,0
20231226,122900,3005821000,47650,47600,47650,47600,23
20231226,122800,3004725450,47600,47650,47650,47600,220
20231226,122700,2994250650,47650,47650,47700,47650,130
20231226,122600,2988055850,47650,47650,47650,47650,8
20231226,122500,2987674650,47600,47650,47700,47600,312
20231226,122400,2972819150,47600,47700,47700,47600,111
20231226,122300,2967528750,47700,47700,47700,47700,10
20231226,122200,2967051750,47700,47600,47700,47600,15
20231226,122100,2966337100,47600,47650,47650,47600,29
20231226,122000,2964955750,47650,47700,47700,47650,12
20231226,121900,2964383900,47700,47700,47700,47650,77
20231226,121800,2960712950,47650,47650,47650,47650,97
20231226,121700,2956090900,47600,47650,47650,47600,28
20231226,121600,2954757150,47650,47650,47650,47650,8
20231226,121500,2954375950,47600,47650,47650,47600,31
20231226,121400,2952899850,47600,47600,47600,47600,177
20231226,121300,2944474650,47600,47600,47600,47550,44
20231226,121200,2942380600,47550,47550,47550,47550,147
20231226,121100,2935390750,47550,47550,47550,47550,16
20231226,121000,2934629950,47550,47550,47550,47550,8
20231226,120900,2934249550,47500,47550,47550,47500,16
20231226,120800,2933489100,47550,47500,47550,47500,208
20231226,120700,2923608700,47550,47550,47550,47500,56
20231226,120600,2920947850,47500,47500,47500,47500,2
20231226,120500,2920852850,47500,47550,47550,47500,25
20231226,120400,2919664450,47550,47500,47550,47500,84
20231226,120300,2915673300,47500,47500,47550,47500,30
20231226,120200,2914247850,47500,47550,47550,47500,17
20231226,120100,2913439850,47550,47500,47550,47500,45
20231226,120000,2911301000,47500,47500,47500,47500,9
20231226,115900,2910873500,47500,47550,47550,47500,209
20231226,115800,2900945550,47550,47550,47550,47500,1397
20231226,115700,2834584650,47550,47600,47600,47550,49
20231226,115600,2832254250,47550,47550,47550,47550,121
20231226,115500,2826500700,47600,47600,47600,47550,71
20231226,115400,2823123600,47600,47600,47600,47600,17
20231226,115300,2822314400,47600,47600,47600,47600,51
20231226,115200,2819886800,47600,47550,47600,47550,312
20231226,115100,2805050600,47550,47550,47550,47550,51
20231226,115000,2802625550,47550,47550,47550,47500,46
20231226,114900,2800438650,47550,47550,47550,47550,108
20231226,114800,2795303250,47550,47550,47550,47550,4
20231226,114700,2795113050,47550,47550,47550,47550,191
20231226,114600,2786031000,47550,47550,47550,47500,35
20231226,114500,2784367150,47550,47650,47650,47550,335
20231226,114400,2768425500,47600,47600,47600,47600,10
20231226,114300,2767949500,47650,47600,47650,47600,24
20231226,114200,2766806250,47650,47650,47650,47650,28
20231226,114100,2765472050,47650,47650,47700,47650,65
20231226,114000,2762374750,47650,47650,47650,47600,53
20231226,113900,2759850250,47650,47700,47700,47650,80
20231226,113800,2756037800,47700,47700,47700,47700,11
20231226,113700,2755513100,47700,47700,47700,47650,69
20231226,113600,2752222850,47700,47700,47700,47700,1
20231226,113500,2752175150,47600,47700,47700,47600,18
20231226,113400,2751317250,47700,47700,47700,47650,139
20231226,113300,2744692750,47750,47750,47750,47750,30
20231226,113200,2743260250,47650,47500,47650,47500,531
20231226,113100,2717984600,47550,47550,47550,47500,94
20231226,113000,2713516750,47500,47500,47550,47500,30
20231226,112900,2712091650,47550,47500,47550,47500,147
20231226,112800,2705109050,47500,47500,47500,47450,63
20231226,112700,2702116750,47500,47500,47500,47500,17
20231226,112600,2701309250,47500,47450,47500,47450,25
20231226,112500,2700122900,47400,47500,47500,47400,81
20231226,112400,2696279200,47400,47500,47550,47400,886
20231226,112300,2654212550,47550,47600,47600,47550,452
20231226,112200,2632719500,47600,47550,47600,47550,9
20231226,112100,2632291150,47600,47700,47750,47600,1065
20231226,112000,2581556500,47750,47750,47750,47750,120
20231226,111900,2575826500,47750,47700,47750,47700,28
20231226,111800,2574490450,47700,47700,47700,47700,232
20231226,111700,2563424050,47700,47700,47700,47650,21
20231226,111600,2562422600,47700,47700,47700,47650,16
20231226,111500,2561659750,47700,47700,47700,47700,36
20231226,111400,2559942550,47700,47650,47700,47650,36
20231226,111300,2558226950,47700,47650,47700,47650,41
20231226,111200,2556271700,47600,47600,47600,47600,41
20231226,111100,2554320100,47650,47650,47650,47650,20
20231226,111000,2553367100,47650,47650,47650,47650,9
20231226,110900,2552938250,47550,47550,47700,47550,121
20231226,110800,2547183750,47550,47700,47700,47550,444
20231226,110700,2526059600,47700,47750,47750,47700,35
20231226,110600,2524389100,47700,47750,47850,47700,259
20231226,110500,2512030100,47700,47700,47700,47600,707
20231226,110400,2478309950,47700,47600,47700,47600,66
20231226,110300,2475166500,47650,47650,47650,47650,41
20231226,110200,2473212850,47600,47600,47650,47550,244
20231226,110100,2461601800,47700,47700,47700,47650,29
20231226,110000,2460219400,47650,47700,47700,47650,24
20231226,105900,2459075400,47750,47700,47750,47550,408
20231226,105800,2439602200,47700,47500,47700,47500,2395
20231226,105700,2325836750,47400,47550,47550,47400,794
20231226,105600,2288162950,47550,47700,47700,47500,374
20231226,105500,2270351800,47700,47700,47700,47650,94
20231226,105400,2265868850,47700,47750,47750,47450,3531
20231226,105300,2097938550,47750,47750,47850,47750,254
20231226,105200,2085809750,47750,47700,47750,47700,346
20231226,105100,2069304050,47700,47900,47900,47700,1479
20231226,105000,1998666550,47850,47900,47900,47850,39
20231226,104900,1996799850,47900,47950,47950,47850,181
20231226,104800,1988136700,47900,47950,47950,47900,432
20231226,104700,1967433300,47950,48050,48050,47950,22
20231226,104600,1966377500,47950,48100,48100,47950,220
20231226,104500,1955826800,48100,48100,48100,48000,854
20231226,104400,1914833150,48000,48100,48150,48000,1251
20231226,104300,1854709250,48150,48150,48150,48150,17
20231226,104200,1853890700,48150,48150,48150,48100,19
20231226,104100,1852976200,48100,48150,48150,48100,127
20231226,104000,1846862650,48150,48100,48150,48100,58
20231226,103900,1844070950,48100,48150,48150,48100,62
20231226,103800,1841086300,48150,48150,48150,48150,6
20231226,103700,1840797400,48150,48100,48150,48100,226
20231226,103600,1829926250,48100,48100,48100,48100,108
20231226,103500,1824731450,48100,48050,48100,48000,41
20231226,103400,1822761700,48050,48000,48050,48000,310
20231226,103300,1807879800,48050,48050,48100,48050,78
20231226,103200,1804130900,48050,48050,48050,48000,42
20231226,103100,1802114250,48050,48050,48050,48000,137
20231226,103000,1795535350,48050,48150,48150,48050,1089
20231226,102900,1743173100,48200,48200,48200,48150,290
20231226,102800,1729204650,48200,48200,48300,48150,186
20231226,102700,1720241400,48350,48200,48350,48150,101
20231226,102600,1715367750,48150,48100,48200,48100,250
20231226,102500,1703324950,48100,48200,48200,48100,382
20231226,102400,1684930750,48150,48100,48150,48100,178
20231226,102300,1676363950,48100,48250,48250,48100,1943
20231226,102200,1582772300,48250,48300,48300,48250,1318
20231226,102100,1519163250,48300,48350,48400,48300,1106
20231226,102000,1465714950,48350,48350,48350,48350,70
20231226,101900,1462330450,48400,48400,48400,48350,167
20231226,101800,1454251750,48400,48350,48450,48350,65
20231226,101700,1451104050,48400,48400,48400,48400,609
20231226,101600,1421628450,48450,48450,48450,48450,13
20231226,101500,1420998600,48400,48450,48450,48400,139
20231226,101400,1414265050,48450,48450,48450,48450,135
20231226,101300,1407724300,48450,48400,48450,48400,77
20231226,101200,1403996400,48400,48450,48450,48400,55
20231226,101100,1401333750,48450,48450,48450,48450,34
20231226,101000,1399686450,48450,48450,48450,48450,24
20231226,100900,1398523650,48400,48450,48450,48400,315
20231226,100800,1383262450,48500,48500,48500,48500,8
20231226,100700,1382874450,48550,48550,48550,48500,212
20231226,100600,1372591150,48550,48550,48550,48550,16
20231226,100500,1371814350,48450,48550,48550,48450,8
20231226,100400,1371426650,48450,48550,48550,48450,1945
20231226,100300,1277134950,48550,48550,48550,48500,95
20231226,100200,1272523800,48500,48500,48550,48500,289
20231226,100100,1258507000,48500,48550,48550,48500,911
20231226,100000,1214284100,48600,48650,48650,48600,246
20231226,095900,1202324500,48650,48650,48650,48650,147
20231226,095800,1195172950,48650,48600,48650,48600,188
20231226,095700,1186034200,48600,48650,48650,48600,716
20231226,095600,1151236550,48650,48600,48650,48600,11
20231226,095500,1150701900,48650,48650,48650,48600,579
20231226,095400,1122537400,48650,48600,48650,48600,45
20231226,095300,1120350250,48600,48650,48650,48600,45
20231226,095200,1118161150,48650,48650,48650,48650,110
20231226,095100,1112809650,48700,48700,48700,48700,1
20231226,095000,1112760950,48700,48700,48750,48700,290
20231226,094900,1098635950,48700,48750,48750,48700,148
20231226,094800,1091422050,48800,48800,48800,48800,25
20231226,094700,1090202050,48800,48900,48900,48800,108
20231226,094600,1084928450,48900,48900,48900,48850,105
20231226,094500,1079794000,48850,48950,48950,48850,18
20231226,094400,1078913750,48950,48900,49050,48900,670
20231226,094300,1046111650,48850,48800,48850,48800,105
20231226,094200,1040986000,48850,48900,48900,48800,58
20231226,094100,1038155050,48900,48850,48900,48850,30
20231226,094000,1036689450,48850,48800,48850,48800,11
20231226,093900,1036152350,48800,48900,48900,48800,61
20231226,093800,1033173100,48900,48750,48900,48700,170
20231226,093700,1024880500,48750,48700,48750,48700,10
20231226,093600,1024393050,48700,48550,48700,48550,422
20231226,093500,1003882950,48550,48600,48600,48550,30
20231226,093400,1002425250,48500,48550,48600,48500,273
20231226,093300,989181050,48550,48550,48550,48550,277
20231226,093200,975732700,48600,48700,48700,48550,178
20231226,093100,967081250,48600,48650,48800,48600,249
20231226,093000,954971700,48650,48600,48650,48600,205
20231226,092900,945008100,48600,48700,48700,48600,231
20231226,092800,933767050,48700,48650,48700,48650,25
20231226,092700,932549950,48700,49000,49000,48700,264
20231226,092600,919674050,49000,49000,49000,48800,274
20231226,092500,906285600,49000,49000,49000,48850,89
20231226,092400,901933450,49050,48950,49050,48900,514
20231226,092300,876770750,49100,48750,49100,48750,210
20231226,092200,866523950,48650,48650,48650,48650,53
20231226,092100,863945500,48600,48600,48600,48600,74
20231226,092000,860349100,48550,48600,48600,48550,171
20231226,091900,852046700,48650,48550,48650,48550,37
20231226,091800,850250050,48600,48650,48650,48550,102
20231226,091700,845295000,48650,48750,48750,48600,371
20231226,091600,827228050,48750,48800,48850,48700,111
20231226,091500,821820950,48800,48600,48800,48600,593
20231226,091400,792953700,48600,48650,48650,48600,516
20231226,091300,767850800,48700,48850,48850,48700,199
20231226,091200,758138350,48850,48750,48900,48750,346
20231226,091100,741265550,48650,48450,48650,48450,620
20231226,091000,711150650,48450,48300,48450,48300,319
20231226,090900,695715650,48350,48500,48500,48350,493
20231226,090800,671861800,48500,48450,48500,48400,534
20231226,090700,646012450,48450,48350,48450,48350,423
20231226,090600,625552700,48350,48750,48750,48350,2476
20231226,090500,505488100,48750,48750,48750,48500,2251
20231226,090400,396061450,48750,48550,48800,48550,595
20231226,090300,367108300,48650,48650,48800,48450,1124
20231226,090200,312439950,48700,48300,49450,48300,1866
20231226,090100,221520700,48250,48800,49000,48200,1960
20231226,090000,126289050,48800,49500,49500,48800,2564