KissMeData/191420/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,202400,598810770,14240,14240,14240,14240,1078
20231227,202300,598810770,14240,14240,14240,14240,0
20231227,202200,598810770,14240,14240,14240,14240,0
20231227,202100,598810770,14240,14240,14240,14240,0
20231227,202000,598810770,14240,14240,14240,14240,0
20231227,201900,598810770,14240,14240,14240,14240,0
20231227,201800,598810770,14240,14240,14240,14240,0
20231227,201700,598810770,14240,14240,14240,14240,0
20231227,201600,598810770,14240,14240,14240,14240,0
20231227,201500,598810770,14240,14240,14240,14240,0
20231227,201400,598810770,14240,14240,14240,14240,0
20231227,201300,598810770,14240,14240,14240,14240,0
20231227,201200,598810770,14240,14240,14240,14240,0
20231227,201100,598810770,14240,14240,14240,14240,0
20231227,201000,598810770,14240,14240,14240,14240,0
20231227,200900,598810770,14240,14240,14240,14240,0
20231227,200800,598810770,14240,14240,14240,14240,0
20231227,200700,598810770,14240,14240,14240,14240,0
20231227,200600,598810770,14240,14240,14240,14240,0
20231227,200500,598810770,14240,14240,14240,14240,0
20231227,200400,598810770,14240,14240,14240,14240,0
20231227,200300,598810770,14240,14240,14240,14240,0
20231227,200200,598810770,14240,14240,14240,14240,0
20231227,200100,598810770,14240,14240,14240,14240,0
20231227,200000,598810770,14240,14240,14240,14240,0
20231227,195900,598810770,14240,14240,14240,14240,0
20231227,195800,598810770,14240,14240,14240,14240,0
20231227,195700,598810770,14240,14240,14240,14240,0
20231227,195600,598810770,14240,14240,14240,14240,0
20231227,195500,598810770,14240,14240,14240,14240,0
20231227,195400,598810770,14240,14240,14240,14240,1078
20231227,195300,598810770,14240,14240,14240,14240,0
20231227,195200,598810770,14240,14240,14240,14240,0
20231227,195100,598810770,14240,14240,14240,14240,0
20231227,195000,598810770,14240,14240,14240,14240,0
20231227,194900,598810770,14240,14240,14240,14240,0
20231227,194800,598810770,14240,14240,14240,14240,0
20231227,194700,598810770,14240,14240,14240,14240,0
20231227,194600,598810770,14240,14240,14240,14240,0
20231227,194500,598810770,14240,14240,14240,14240,0
20231227,194400,598810770,14240,14240,14240,14240,0
20231227,194300,598810770,14240,14240,14240,14240,0
20231227,194200,598810770,14240,14240,14240,14240,0
20231227,194100,598810770,14240,14240,14240,14240,0
20231227,194000,598810770,14240,14240,14240,14240,0
20231227,193900,598810770,14240,14240,14240,14240,0
20231227,193800,598810770,14240,14240,14240,14240,0
20231227,193700,598810770,14240,14240,14240,14240,0
20231227,193600,598810770,14240,14240,14240,14240,0
20231227,193500,598810770,14240,14240,14240,14240,0
20231227,193400,598810770,14240,14240,14240,14240,0
20231227,193300,598810770,14240,14240,14240,14240,0
20231227,193200,598810770,14240,14240,14240,14240,0
20231227,193100,598810770,14240,14240,14240,14240,0
20231227,193000,598810770,14240,14240,14240,14240,0
20231227,192900,598810770,14240,14240,14240,14240,0
20231227,192800,598810770,14240,14240,14240,14240,0
20231227,192700,598810770,14240,14240,14240,14240,0
20231227,192600,598810770,14240,14240,14240,14240,0
20231227,192500,598810770,14240,14240,14240,14240,0
20231227,192400,598810770,14240,14240,14240,14240,1078
20231227,192300,598810770,14240,14240,14240,14240,0
20231227,192200,598810770,14240,14240,14240,14240,0
20231227,192100,598810770,14240,14240,14240,14240,0
20231227,192000,598810770,14240,14240,14240,14240,0
20231227,191900,598810770,14240,14240,14240,14240,0
20231227,191800,598810770,14240,14240,14240,14240,0
20231227,191700,598810770,14240,14240,14240,14240,0
20231227,191600,598810770,14240,14240,14240,14240,0
20231227,191500,598810770,14240,14240,14240,14240,0
20231227,191400,598810770,14240,14240,14240,14240,0
20231227,191300,598810770,14240,14240,14240,14240,0
20231227,191200,598810770,14240,14240,14240,14240,0
20231227,191100,598810770,14240,14240,14240,14240,0
20231227,191000,598810770,14240,14240,14240,14240,0
20231227,190900,598810770,14240,14240,14240,14240,0
20231227,190800,598810770,14240,14240,14240,14240,0
20231227,190700,598810770,14240,14240,14240,14240,0
20231227,190600,598810770,14240,14240,14240,14240,0
20231227,190500,598810770,14240,14240,14240,14240,0
20231227,190400,598810770,14240,14240,14240,14240,0
20231227,190300,598810770,14240,14240,14240,14240,0
20231227,190200,598810770,14240,14240,14240,14240,0
20231227,190100,598810770,14240,14240,14240,14240,0
20231227,190000,598810770,14240,14240,14240,14240,0
20231227,185900,598810770,14240,14240,14240,14240,0
20231227,185800,598810770,14240,14240,14240,14240,0
20231227,185700,598810770,14240,14240,14240,14240,0
20231227,185600,598810770,14240,14240,14240,14240,0
20231227,185500,598810770,14240,14240,14240,14240,0
20231227,185400,598810770,14240,14240,14240,14240,1078
20231227,185300,598810770,14240,14240,14240,14240,0
20231227,185200,598810770,14240,14240,14240,14240,0
20231227,185100,598810770,14240,14240,14240,14240,0
20231227,185000,598810770,14240,14240,14240,14240,0
20231227,184900,598810770,14240,14240,14240,14240,0
20231227,184800,598810770,14240,14240,14240,14240,0
20231227,184700,598810770,14240,14240,14240,14240,0
20231227,184600,598810770,14240,14240,14240,14240,0
20231227,184500,598810770,14240,14240,14240,14240,0
20231227,184400,598810770,14240,14240,14240,14240,0
20231227,184300,598810770,14240,14240,14240,14240,0
20231227,184200,598810770,14240,14240,14240,14240,0
20231227,184100,598810770,14240,14240,14240,14240,0
20231227,184000,598810770,14240,14240,14240,14240,0
20231227,183900,598810770,14240,14240,14240,14240,0
20231227,183800,598810770,14240,14240,14240,14240,0
20231227,183700,598810770,14240,14240,14240,14240,0
20231227,183600,598810770,14240,14240,14240,14240,0
20231227,183500,598810770,14240,14240,14240,14240,0
20231227,183400,598810770,14240,14240,14240,14240,0
20231227,183300,598810770,14240,14240,14240,14240,0
20231227,183200,598810770,14240,14240,14240,14240,0
20231227,183100,598810770,14240,14240,14240,14240,0
20231227,183000,598810770,14240,14240,14240,14240,0
20231227,182900,598810770,14240,14240,14240,14240,0
20231227,182800,598810770,14240,14240,14240,14240,0
20231227,182700,598810770,14240,14240,14240,14240,0
20231227,182600,598810770,14240,14240,14240,14240,0
20231227,182500,598810770,14240,14240,14240,14240,0
20231227,182400,598810770,14240,14240,14240,14240,1078
20231227,182300,598810770,14240,14240,14240,14240,0
20231227,182200,598810770,14240,14240,14240,14240,0
20231227,182100,598810770,14240,14240,14240,14240,0
20231227,182000,598810770,14240,14240,14240,14240,0
20231227,181900,598810770,14240,14240,14240,14240,0
20231227,181800,598810770,14240,14240,14240,14240,0
20231227,181700,598810770,14240,14240,14240,14240,0
20231227,181600,598810770,14240,14240,14240,14240,0
20231227,181500,598810770,14240,14240,14240,14240,0
20231227,181400,598810770,14240,14240,14240,14240,0
20231227,181300,598810770,14240,14240,14240,14240,0
20231227,181200,598810770,14240,14240,14240,14240,0
20231227,181100,598810770,14240,14240,14240,14240,0
20231227,181000,598810770,14240,14240,14240,14240,0
20231227,180900,598810770,14240,14240,14240,14240,0
20231227,180800,598810770,14240,14240,14240,14240,0
20231227,180700,598810770,14240,14240,14240,14240,0
20231227,180600,598810770,14240,14240,14240,14240,0
20231227,180500,598810770,14240,14240,14240,14240,0
20231227,180400,598810770,14240,14240,14240,14240,0
20231227,180300,598810770,14240,14240,14240,14240,0
20231227,180200,598810770,14240,14240,14240,14240,0
20231227,180100,598810770,14240,14240,14240,14240,0
20231227,180000,598810770,14240,14240,14240,14240,0
20231227,175900,598810770,14240,14240,14240,14240,0
20231227,175800,598810770,14240,14240,14240,14240,0
20231227,175700,598810770,14240,14240,14240,14240,0
20231227,175600,598810770,14240,14240,14240,14240,0
20231227,175500,598810770,14240,14240,14240,14240,0
20231227,175400,598810770,14240,14240,14240,14240,1078
20231227,175300,598810770,14240,14240,14240,14240,0
20231227,175200,598810770,14240,14240,14240,14240,0
20231227,175100,598810770,14240,14240,14240,14240,0
20231227,175000,598810770,14240,14240,14240,14240,0
20231227,174900,598810770,14240,14240,14240,14240,0
20231227,174800,598810770,14240,14240,14240,14240,0
20231227,174700,598810770,14240,14240,14240,14240,0
20231227,174600,598810770,14240,14240,14240,14240,0
20231227,174500,598810770,14240,14240,14240,14240,0
20231227,174400,598810770,14240,14240,14240,14240,0
20231227,174300,598810770,14240,14240,14240,14240,0
20231227,174200,598810770,14240,14240,14240,14240,0
20231227,174100,598810770,14240,14240,14240,14240,0
20231227,174000,598810770,14240,14240,14240,14240,0
20231227,173900,598810770,14240,14240,14240,14240,0
20231227,173800,598810770,14240,14240,14240,14240,0
20231227,173700,598810770,14240,14240,14240,14240,0
20231227,173600,598810770,14240,14240,14240,14240,0
20231227,173500,598810770,14240,14240,14240,14240,0
20231227,173400,598810770,14240,14240,14240,14240,0
20231227,173300,598810770,14240,14240,14240,14240,0
20231227,173200,598810770,14240,14240,14240,14240,0
20231227,173100,598810770,14240,14240,14240,14240,0
20231227,173000,598810770,14240,14240,14240,14240,0
20231227,172900,598810770,14240,14240,14240,14240,0
20231227,172800,598810770,14240,14240,14240,14240,0
20231227,172700,598810770,14240,14240,14240,14240,0
20231227,172600,598810770,14240,14240,14240,14240,0
20231227,172500,598810770,14240,14240,14240,14240,0
20231227,172400,598810770,14240,14240,14240,14240,1078
20231227,172300,598810770,14240,14240,14240,14240,0
20231227,172200,598810770,14240,14240,14240,14240,0
20231227,172100,598810770,14240,14240,14240,14240,0
20231227,172000,598810770,14240,14240,14240,14240,0
20231227,171900,598810770,14240,14240,14240,14240,0
20231227,171800,598810770,14240,14240,14240,14240,0
20231227,171700,598810770,14240,14240,14240,14240,0
20231227,171600,598810770,14240,14240,14240,14240,0
20231227,171500,598810770,14240,14240,14240,14240,0
20231227,171400,598810770,14240,14240,14240,14240,0
20231227,171300,598810770,14240,14240,14240,14240,0
20231227,171200,598810770,14240,14240,14240,14240,0
20231227,171100,598810770,14240,14240,14240,14240,0
20231227,171000,598810770,14240,14240,14240,14240,0
20231227,170900,598810770,14240,14240,14240,14240,0
20231227,170800,598810770,14240,14240,14240,14240,0
20231227,170700,598810770,14240,14240,14240,14240,0
20231227,170600,598810770,14240,14240,14240,14240,0
20231227,170500,598810770,14240,14240,14240,14240,0
20231227,170400,598810770,14240,14240,14240,14240,0
20231227,170300,598810770,14240,14240,14240,14240,0
20231227,170200,598810770,14240,14240,14240,14240,0
20231227,170100,598810770,14240,14240,14240,14240,0
20231227,170000,598810770,14240,14240,14240,14240,0
20231227,165900,598810770,14240,14240,14240,14240,0
20231227,165800,598810770,14240,14240,14240,14240,0
20231227,165700,598810770,14240,14240,14240,14240,0
20231227,165600,598810770,14240,14240,14240,14240,0
20231227,165500,598810770,14240,14240,14240,14240,0
20231227,165400,598810770,14240,14240,14240,14240,1078
20231227,165300,598810770,14240,14240,14240,14240,0
20231227,165200,598810770,14240,14240,14240,14240,0
20231227,165100,598810770,14240,14240,14240,14240,0
20231227,165000,598810770,14240,14240,14240,14240,0
20231227,164900,598810770,14240,14240,14240,14240,0
20231227,164800,598810770,14240,14240,14240,14240,0
20231227,164700,598810770,14240,14240,14240,14240,0
20231227,164600,598810770,14240,14240,14240,14240,0
20231227,164500,598810770,14240,14240,14240,14240,0
20231227,164400,598810770,14240,14240,14240,14240,0
20231227,164300,598810770,14240,14240,14240,14240,0
20231227,164200,598810770,14240,14240,14240,14240,0
20231227,164100,598810770,14240,14240,14240,14240,0
20231227,164000,598810770,14240,14240,14240,14240,0
20231227,163900,598810770,14240,14240,14240,14240,0
20231227,163800,598810770,14240,14240,14240,14240,0
20231227,163700,598810770,14240,14240,14240,14240,0
20231227,163600,598810770,14240,14240,14240,14240,0
20231227,163500,598810770,14240,14240,14240,14240,0
20231227,163400,598810770,14240,14240,14240,14240,0
20231227,163300,598810770,14240,14240,14240,14240,0
20231227,163200,598810770,14240,14240,14240,14240,0
20231227,163100,598810770,14240,14240,14240,14240,0
20231227,163000,598810770,14240,14240,14240,14240,0
20231227,162900,598810770,14240,14240,14240,14240,0
20231227,162800,598810770,14240,14240,14240,14240,0
20231227,162700,598810770,14240,14240,14240,14240,0
20231227,162600,598810770,14240,14240,14240,14240,0
20231227,162500,598810770,14240,14240,14240,14240,0
20231227,162400,598810770,14240,14240,14240,14240,1078
20231227,162300,598810770,14240,14240,14240,14240,0
20231227,162200,598810770,14240,14240,14240,14240,0
20231227,162100,598810770,14240,14240,14240,14240,0
20231227,162000,598810770,14240,14240,14240,14240,0
20231227,161900,598810770,14240,14240,14240,14240,0
20231227,161800,598810770,14240,14240,14240,14240,0
20231227,161700,598810770,14240,14240,14240,14240,0
20231227,161600,598810770,14240,14240,14240,14240,0
20231227,161500,598810770,14240,14240,14240,14240,0
20231227,161400,598810770,14240,14240,14240,14240,0
20231227,161300,598810770,14240,14240,14240,14240,0
20231227,161200,598810770,14240,14240,14240,14240,0
20231227,161100,598810770,14240,14240,14240,14240,0
20231227,161000,598810770,14240,14240,14240,14240,0
20231227,160900,598810770,14240,14240,14240,14240,0
20231227,160800,598810770,14240,14240,14240,14240,0
20231227,160700,598810770,14240,14240,14240,14240,0
20231227,160600,598810770,14240,14240,14240,14240,0
20231227,160500,598810770,14240,14240,14240,14240,0
20231227,160400,598810770,14240,14240,14240,14240,0
20231227,160300,598810770,14240,14240,14240,14240,0
20231227,160200,598810770,14240,14240,14240,14240,0
20231227,160100,598810770,14240,14240,14240,14240,0
20231227,160000,598810770,14240,14240,14240,14240,0
20231227,155900,598810770,14240,14240,14240,14240,0
20231227,155800,598810770,14240,14240,14240,14240,0
20231227,155700,598810770,14240,14240,14240,14240,0
20231227,155600,598810770,14240,14240,14240,14240,0
20231227,155500,598810770,14240,14240,14240,14240,0
20231227,155400,598810770,14240,14240,14240,14240,1078
20231227,155300,598810770,14240,14240,14240,14240,0
20231227,155200,598810770,14240,14240,14240,14240,0
20231227,155100,598810770,14240,14240,14240,14240,0
20231227,155000,598810770,14240,14240,14240,14240,0
20231227,154900,598810770,14240,14240,14240,14240,0
20231227,154800,598810770,14240,14240,14240,14240,0
20231227,154700,598810770,14240,14240,14240,14240,0
20231227,154600,598810770,14240,14240,14240,14240,0
20231227,154500,598810770,14240,14240,14240,14240,0
20231227,154400,598810770,14240,14240,14240,14240,0
20231227,154300,598810770,14240,14240,14240,14240,0
20231227,154200,598810770,14240,14240,14240,14240,0
20231227,154100,598810770,14240,14240,14240,14240,0
20231227,154000,598810770,14240,14240,14240,14240,0
20231227,153900,598810770,14240,14240,14240,14240,0
20231227,153800,598810770,14240,14240,14240,14240,0
20231227,153700,598810770,14240,14240,14240,14240,0
20231227,153600,598810770,14240,14240,14240,14240,0
20231227,153500,598810770,14240,14240,14240,14240,0
20231227,153400,598810770,14240,14240,14240,14240,0
20231227,153300,598810770,14240,14240,14240,14240,0
20231227,153200,598810770,14240,14240,14240,14240,0
20231227,153100,598810770,14240,14240,14240,14240,0
20231227,153000,598810770,14240,14240,14240,14240,1078
20231227,152900,583460050,14240,14240,14240,14240,0
20231227,152800,583460050,14240,14240,14240,14240,0
20231227,152700,583460050,14240,14240,14240,14240,0
20231227,152600,583460050,14240,14240,14240,14240,0
20231227,152500,583460050,14240,14240,14240,14240,0
20231227,152400,583460050,14240,14240,14240,14240,0
20231227,152300,583460050,14240,14240,14240,14240,0
20231227,152200,583460050,14240,14240,14240,14240,0
20231227,152100,583460050,14240,14240,14240,14240,0
20231227,152000,583460050,14240,14240,14240,14240,0
20231227,151900,583460050,14240,14220,14240,14220,17
20231227,151800,583218290,14220,14220,14230,14220,215
20231227,151700,580160890,14220,14230,14230,14220,237
20231227,151600,576789310,14230,14230,14230,14230,36
20231227,151500,576277030,14220,14220,14220,14220,50
20231227,151400,575566030,14260,14260,14260,14260,0
20231227,151300,575566030,14260,14260,14260,14260,0
20231227,151200,575566030,14260,14250,14260,14250,11
20231227,151100,575409230,14260,14260,14260,14260,0
20231227,151000,575409230,14260,14260,14260,14260,0
20231227,150900,575409230,14260,14260,14260,14250,43
20231227,150800,574796160,14210,14220,14220,14210,36
20231227,150700,574284250,14220,14210,14220,14210,293
20231227,150600,570120710,14250,14250,14250,14250,0
20231227,150500,570120710,14250,14250,14250,14250,1
20231227,150400,570106460,14260,14260,14260,14260,1
20231227,150300,570092200,14260,14260,14260,14260,0
20231227,150200,570092200,14260,14260,14260,14260,1
20231227,150100,570077940,14200,14200,14200,14200,0
20231227,150000,570077940,14200,14220,14220,14200,80
20231227,145900,568941550,14220,14220,14220,14220,0
20231227,145800,568941550,14220,14220,14220,14220,0
20231227,145700,568941550,14220,14220,14220,14220,97
20231227,145600,567562210,14210,14210,14210,14210,0
20231227,145500,567562210,14210,14210,14210,14210,1
20231227,145400,567548000,14210,14210,14210,14210,0
20231227,145300,567548000,14210,14210,14210,14210,0
20231227,145200,567548000,14210,14210,14210,14210,30
20231227,145100,567121700,14210,14210,14210,14210,0
20231227,145000,567121700,14210,14210,14210,14210,0
20231227,144900,567121700,14210,14210,14210,14210,3
20231227,144800,567079070,14210,14190,14210,14190,2
20231227,144700,567050670,14190,14190,14190,14190,0
20231227,144600,567050670,14190,14190,14190,14190,30
20231227,144500,566624970,14190,14190,14190,14190,0
20231227,144400,566624970,14190,14190,14190,14190,6
20231227,144300,566539830,14210,14210,14210,14210,0
20231227,144200,566539830,14210,14210,14210,14210,0
20231227,144100,566539830,14210,14210,14210,14210,38
20231227,144000,565999850,14210,14210,14210,14210,0
20231227,143900,565999850,14210,14210,14210,14210,0
20231227,143800,565999850,14210,14210,14210,14210,0
20231227,143700,565999850,14210,14210,14210,14210,7
20231227,143600,565900380,14210,14210,14210,14210,1
20231227,143500,565886170,14170,14170,14170,14170,0
20231227,143400,565886170,14170,14180,14180,14170,34
20231227,143300,565404290,14170,14190,14190,14160,849
20231227,143200,553372420,14190,14200,14200,14190,125
20231227,143100,551598040,14190,14190,14190,14190,59
20231227,143000,550760830,14190,14200,14200,14190,52
20231227,142900,550022930,14200,14200,14200,14200,0
20231227,142800,550022930,14200,14200,14200,14200,1
20231227,142700,550008730,14200,14200,14200,14200,71
20231227,142600,549000530,14200,14210,14210,14200,436
20231227,142500,542809060,14210,14210,14210,14210,174
20231227,142400,540336520,14220,14230,14230,14220,237
20231227,142300,536965120,14220,14220,14220,14220,0
20231227,142200,536965120,14220,14220,14220,14220,100
20231227,142100,535543120,14210,14220,14220,14210,601
20231227,142000,527001410,14230,14230,14230,14230,148
20231227,141900,524895370,14250,14250,14250,14250,0
20231227,141800,524895370,14250,14250,14250,14250,0
20231227,141700,524895370,14250,14250,14250,14250,0
20231227,141600,524895370,14250,14250,14250,14250,0
20231227,141500,524895370,14250,14250,14250,14250,89
20231227,141400,523627120,14220,14220,14220,14220,0
20231227,141300,523627120,14220,14220,14220,14220,222
20231227,141200,520470280,14220,14220,14220,14220,1
20231227,141100,520456060,14220,14220,14220,14220,20
20231227,141000,520171660,14240,14240,14240,14240,0
20231227,140900,520171660,14240,14240,14240,14240,7
20231227,140800,520071980,14240,14240,14240,14240,17
20231227,140700,519829900,14220,14220,14220,14220,0
20231227,140600,519829900,14220,14220,14220,14220,41
20231227,140500,519246880,14220,14220,14220,14220,0
20231227,140400,519246880,14220,14230,14230,14220,41
20231227,140300,518663850,14250,14250,14250,14250,1
20231227,140200,518649600,14220,14220,14220,14220,0
20231227,140100,518649600,14220,14220,14220,14220,5
20231227,140000,518578500,14220,14220,14220,14220,92
20231227,135900,517270260,14210,14220,14220,14210,111
20231227,135800,515692250,14220,14220,14220,14220,10
20231227,135700,515550050,14220,14240,14240,14220,367
20231227,135600,510330150,14240,14230,14240,14230,491
20231227,135500,503341400,14240,14240,14240,14240,80
20231227,135400,502202200,14250,14260,14260,14250,350
20231227,135300,497214140,14260,14260,14260,14260,0
20231227,135200,497214140,14260,14260,14260,14260,40
20231227,135100,496643740,14260,14290,14290,14260,700
20231227,135000,486654810,14290,14290,14290,14290,0
20231227,134900,486654810,14290,14290,14290,14290,0
20231227,134800,486654810,14290,14290,14290,14290,0
20231227,134700,486654810,14290,14300,14300,14290,32
20231227,134600,486197380,14320,14320,14320,14320,0
20231227,134500,486197380,14320,14320,14320,14320,0
20231227,134400,486197380,14320,14320,14320,14320,1
20231227,134300,486183060,14320,14290,14320,14290,108
20231227,134200,484639650,14280,14280,14280,14280,0
20231227,134100,484639650,14280,14280,14280,14280,0
20231227,134000,484639650,14280,14280,14280,14280,0
20231227,133900,484639650,14280,14280,14280,14280,0
20231227,133800,484639650,14280,14280,14280,14280,3
20231227,133700,484596810,14310,14310,14310,14310,0
20231227,133600,484596810,14310,14310,14310,14310,2
20231227,133500,484568190,14280,14280,14280,14280,0
20231227,133400,484568190,14280,14280,14280,14280,0
20231227,133300,484568190,14280,14280,14280,14280,43
20231227,133200,483954150,14280,14280,14280,14280,30
20231227,133100,483525750,14280,14280,14280,14280,209
20231227,133000,480541230,14280,14280,14280,14280,0
20231227,132900,480541230,14280,14280,14280,14280,770
20231227,132800,469545630,14250,14250,14250,14250,0
20231227,132700,469545630,14250,14250,14250,14250,100
20231227,132600,468120630,14280,14280,14280,14280,2
20231227,132500,468092070,14280,14280,14280,14280,26
20231227,132400,467720790,14280,14280,14280,14280,400
20231227,132300,462008790,14250,14250,14250,14250,3
20231227,132200,461966040,14280,14280,14280,14280,0
20231227,132100,461966040,14280,14280,14280,14280,417
20231227,132000,456011280,14250,14250,14250,14250,367
20231227,131900,450781530,14250,14250,14250,14250,50
20231227,131800,450069030,14280,14260,14280,14260,373
20231227,131700,444742630,14280,14280,14280,14280,263
20231227,131600,440986990,14270,14270,14270,14270,0
20231227,131500,440986990,14270,14250,14270,14250,89
20231227,131400,439718700,14250,14250,14250,14250,0
20231227,131300,439718700,14250,14290,14290,14250,500
20231227,131200,432591500,14290,14290,14290,14290,55
20231227,131100,431805550,14290,14290,14290,14250,437
20231227,131000,425571980,14220,14290,14290,14220,497
20231227,130900,418496540,14250,14290,14290,14250,1078
20231227,130800,403127440,14290,14290,14290,14290,0
20231227,130700,403127440,14290,14290,14290,14290,133
20231227,130600,401226870,14300,14300,14300,14300,109
20231227,130500,399668170,14340,14340,14340,14340,10
20231227,130400,399524770,14340,14340,14340,14340,14
20231227,130300,399324010,14340,14340,14340,14340,0
20231227,130200,399324010,14340,14330,14340,14310,342
20231227,130100,394425250,14340,14340,14340,14340,0
20231227,130000,394425250,14340,14350,14350,14340,359
20231227,125900,389277090,14340,14340,14340,14340,0
20231227,125800,389277090,14340,14340,14340,14340,0
20231227,125700,389277090,14340,14340,14340,14340,250
20231227,125600,385692090,14340,14340,14340,14340,0
20231227,125500,385692090,14340,14340,14340,14340,0
20231227,125400,385692090,14340,14340,14340,14340,22
20231227,125300,385376610,14340,14370,14370,14340,249
20231227,125200,381800360,14380,14380,14380,14380,122
20231227,125100,380046000,14390,14390,14390,14390,0
20231227,125000,380046000,14390,14420,14420,14390,486
20231227,124900,373043690,14420,14420,14420,14420,440
20231227,124800,366698890,14430,14430,14430,14430,39
20231227,124700,366136120,14440,14440,14440,14440,121
20231227,124600,364388880,14430,14430,14430,14430,0
20231227,124500,364388880,14430,14430,14430,14430,0
20231227,124400,364388880,14430,14430,14430,14430,0
20231227,124300,364388880,14430,14430,14430,14430,0
20231227,124200,364388880,14430,14430,14430,14430,48
20231227,124100,363696240,14430,14430,14430,14430,0
20231227,124000,363696240,14430,14420,14430,14420,71
20231227,123900,362671720,14430,14430,14430,14430,2
20231227,123800,362642860,14440,14440,14440,14440,30
20231227,123700,362209660,14430,14420,14440,14420,5
20231227,123600,362137530,14440,14440,14440,14440,0
20231227,123500,362137530,14440,14440,14440,14440,0
20231227,123400,362137530,14440,14440,14440,14440,0
20231227,123300,362137530,14440,14440,14440,14440,30
20231227,123200,361704330,14440,14440,14440,14410,701
20231227,123100,351593690,14440,14470,14470,14440,46
20231227,123000,350929350,14480,14480,14480,14480,0
20231227,122900,350929350,14480,14480,14480,14480,0
20231227,122800,350929350,14480,14480,14480,14480,0
20231227,122700,350929350,14480,14480,14480,14480,0
20231227,122600,350929350,14480,14480,14480,14480,0
20231227,122500,350929350,14480,14480,14480,14480,1
20231227,122400,350914870,14480,14480,14480,14480,0
20231227,122300,350914870,14480,14480,14480,14480,0
20231227,122200,350914870,14480,14480,14480,14480,0
20231227,122100,350914870,14480,14480,14480,14480,0
20231227,122000,350914870,14480,14480,14480,14480,1
20231227,121900,350900390,14430,14430,14430,14430,0
20231227,121800,350900390,14430,14430,14430,14430,27
20231227,121700,350510780,14430,14430,14430,14430,80
20231227,121600,349356380,14430,14430,14430,14430,0
20231227,121500,349356380,14430,14430,14430,14430,0
20231227,121400,349356380,14430,14430,14430,14430,0
20231227,121300,349356380,14430,14430,14430,14430,164
20231227,121200,346989860,14430,14430,14430,14430,100
20231227,121100,345546860,14430,14430,14430,14430,0
20231227,121000,345546860,14430,14430,14430,14430,0
20231227,120900,345546860,14430,14430,14430,14430,0
20231227,120800,345546860,14430,14430,14430,14430,0
20231227,120700,345546860,14430,14440,14440,14430,180
20231227,120600,342948290,14450,14460,14460,14450,308
20231227,120500,338495860,14500,14500,14500,14500,0
20231227,120400,338495860,14500,14500,14500,14500,0
20231227,120300,338495860,14500,14500,14500,14500,0
20231227,120200,338495860,14500,14500,14500,14500,0
20231227,120100,338495860,14500,14500,14500,14500,1
20231227,120000,338481360,14470,14470,14470,14470,0
20231227,115900,338481360,14470,14470,14470,14470,20
20231227,115800,338191960,14500,14500,14500,14500,0
20231227,115700,338191960,14500,14500,14500,14500,1
20231227,115600,338177460,14500,14500,14500,14500,0
20231227,115500,338177460,14500,14460,14500,14460,53
20231227,115400,337409000,14460,14460,14460,14460,21
20231227,115300,337105340,14460,14460,14460,14460,0
20231227,115200,337105340,14460,14460,14460,14460,15
20231227,115100,336888440,14450,14450,14450,14450,0
20231227,115000,336888440,14450,14450,14450,14450,0
20231227,114900,336888440,14450,14480,14480,14450,308
20231227,114800,332433500,14480,14480,14480,14480,4
20231227,114700,332375580,14480,14480,14480,14480,1
20231227,114600,332361100,14480,14480,14480,14480,1
20231227,114500,332346620,14480,14480,14480,14480,1
20231227,114400,332332140,14480,14480,14480,14480,10
20231227,114300,332187340,14480,14480,14480,14480,18
20231227,114200,331926700,14480,14480,14480,14480,0
20231227,114100,331926700,14480,14480,14480,14480,36
20231227,114000,331405420,14470,14470,14470,14470,0
20231227,113900,331405420,14470,14470,14470,14470,0
20231227,113800,331405420,14470,14470,14470,14470,68
20231227,113700,330421460,14470,14480,14480,14470,30
20231227,113600,329987300,14510,14510,14510,14510,1
20231227,113500,329972790,14510,14510,14510,14510,30
20231227,113400,329537490,14510,14510,14510,14510,0
20231227,113300,329537490,14510,14510,14510,14510,20
20231227,113200,329247290,14490,14500,14500,14490,150
20231227,113100,327073100,14500,14510,14510,14500,35
20231227,113000,326565560,14520,14550,14550,14520,270
20231227,112900,322640890,14580,14580,14580,14580,0
20231227,112800,322640890,14580,14580,14580,14580,1
20231227,112700,322626310,14580,14580,14580,14580,0
20231227,112600,322626310,14580,14580,14580,14580,105
20231227,112500,321095410,14540,14540,14540,14540,0
20231227,112400,321095410,14540,14540,14540,14540,0
20231227,112300,321095410,14540,14540,14540,14540,0
20231227,112200,321095410,14540,14540,14540,14540,0
20231227,112100,321095410,14540,14540,14540,14540,0
20231227,112000,321095410,14540,14540,14540,14540,30
20231227,111900,320659210,14560,14560,14560,14560,0
20231227,111800,320659210,14560,14560,14560,14560,100
20231227,111700,319203210,14560,14580,14580,14560,183
20231227,111600,316538330,14560,14560,14560,14560,87
20231227,111500,315271610,14550,14550,14550,14550,0
20231227,111400,315271610,14550,14550,14550,14550,0
20231227,111300,315271610,14550,14560,14560,14550,2
20231227,111200,315242500,14560,14560,14560,14560,1
20231227,111100,315227940,14540,14540,14540,14540,0
20231227,111000,315227940,14540,14540,14540,14540,20
20231227,110900,314937140,14540,14540,14540,14540,0
20231227,110800,314937140,14540,14540,14540,14540,0
20231227,110700,314937140,14540,14550,14550,14530,306
20231227,110600,310488290,14550,14550,14550,14550,0
20231227,110500,310488290,14550,14580,14580,14550,2083
20231227,110400,280177000,14600,14600,14600,14600,0
20231227,110300,280177000,14600,14600,14600,14600,70
20231227,110200,279155000,14640,14640,14640,14640,0
20231227,110100,279155000,14640,14600,14640,14600,62
20231227,110000,278247800,14640,14640,14640,14640,3
20231227,105900,278203880,14650,14650,14650,14650,2
20231227,105800,278174580,14650,14590,14650,14590,500
20231227,105700,270862320,14590,14590,14590,14590,100
20231227,105600,269403320,14590,14590,14590,14590,23
20231227,105500,269067750,14590,14590,14590,14590,7
20231227,105400,268965620,14600,14630,14630,14600,138
20231227,105300,266948820,14640,14650,14650,14640,502
20231227,105200,259594530,14650,14650,14650,14650,8
20231227,105100,259477330,14650,14650,14650,14650,2
20231227,105000,259448030,14650,14650,14650,14650,4
20231227,104900,259389430,14640,14650,14650,14640,19
20231227,104800,259111130,14650,14650,14650,14650,10
20231227,104700,258964630,14650,14650,14660,14650,71
20231227,104600,257924360,14660,14710,14710,14660,293
20231227,104500,253620700,14740,14740,14740,14730,31
20231227,104400,253163870,14730,14720,14740,14720,1361
20231227,104300,233119840,14720,14760,14760,14720,1139
20231227,104200,216337820,14780,14680,14790,14680,1594
20231227,104100,192887240,14690,14630,14690,14630,2278
20231227,104000,159507240,14600,14620,14630,14600,677
20231227,103900,149620430,14620,14580,14620,14580,367
20231227,103800,144262860,14570,14570,14570,14570,0
20231227,103700,144262860,14570,14540,14570,14540,608
20231227,103600,135416230,14520,14520,14520,14520,15
20231227,103500,135198430,14520,14520,14520,14520,0
20231227,103400,135198430,14520,14520,14520,14520,2
20231227,103300,135169390,14530,14530,14530,14530,5
20231227,103200,135096740,14530,14530,14530,14530,0
20231227,103100,135096740,14530,14540,14540,14530,2
20231227,103000,135067670,14540,14540,14540,14540,1
20231227,102900,135053130,14540,14540,14540,14540,6
20231227,102800,134965890,14540,14550,14560,14540,27
20231227,102700,134572880,14550,14550,14550,14550,156
20231227,102600,132303080,14550,14550,14550,14550,0
20231227,102500,132303080,14550,14550,14550,14550,0
20231227,102400,132303080,14550,14550,14550,14550,0
20231227,102300,132303080,14550,14550,14550,14550,0
20231227,102200,132303080,14550,14550,14550,14550,0
20231227,102100,132303080,14550,14550,14550,14550,0
20231227,102000,132303080,14550,14550,14550,14550,4
20231227,101900,132244880,14560,14520,14560,14520,166
20231227,101800,129830820,14490,14490,14490,14490,216
20231227,101700,126700980,14450,14480,14480,14450,555
20231227,101600,118677930,14500,14480,14500,14480,250
20231227,101500,115055880,14480,14480,14480,14480,0
20231227,101400,115055880,14480,14480,14480,14480,0
20231227,101300,115055880,14480,14480,14480,14480,0
20231227,101200,115055880,14480,14500,14500,14480,150
20231227,101100,112883520,14500,14500,14500,14500,0
20231227,101000,112883520,14500,14500,14500,14500,0
20231227,100900,112883520,14500,14500,14500,14500,0
20231227,100800,112883520,14500,14500,14500,14500,0
20231227,100700,112883520,14500,14500,14500,14500,0
20231227,100600,112883520,14500,14500,14500,14500,199
20231227,100500,109998020,14490,14550,14550,14490,86
20231227,100400,108750880,14560,14550,14560,14550,11
20231227,100300,108590730,14550,14550,14550,14550,10
20231227,100200,108445230,14550,14560,14560,14550,2
20231227,100100,108416120,14560,14560,14560,14560,1
20231227,100000,108401560,14560,14560,14560,14560,0
20231227,095900,108401560,14560,14500,14560,14500,896
20231227,095800,95383130,14490,14480,14490,14480,112
20231227,095700,93761250,14490,14490,14490,14490,8
20231227,095600,93645330,14490,14490,14490,14490,22
20231227,095500,93326550,14490,14490,14490,14490,0
20231227,095400,93326550,14490,14490,14490,14490,0
20231227,095300,93326550,14490,14490,14490,14490,83
20231227,095200,92123880,14480,14480,14480,14480,3
20231227,095100,92080440,14480,14480,14480,14480,2
20231227,095000,92051480,14490,14480,14490,14450,26
20231227,094900,91675470,14490,14490,14490,14490,2
20231227,094800,91646490,14490,14490,14490,14490,3
20231227,094700,91603020,14500,14500,14500,14500,1
20231227,094600,91588520,14500,14480,14520,14480,14
20231227,094500,91385670,14530,14530,14530,14530,5
20231227,094400,91313020,14550,14540,14550,14540,68
20231227,094300,90323690,14490,14480,14490,14480,163
20231227,094200,87962380,14440,14440,14440,14440,0
20231227,094100,87962380,14440,14440,14440,14440,10
20231227,094000,87817980,14440,14440,14440,14440,0
20231227,093900,87817980,14440,14430,14440,14430,64
20231227,093800,86894160,14430,14410,14430,14410,3
20231227,093700,86850910,14410,14370,14410,14370,190
20231227,093600,84120050,14400,14410,14410,14370,50
20231227,093500,83401480,14370,14410,14410,14370,54
20231227,093400,82625460,14410,14450,14450,14360,342
20231227,093300,77700890,14450,14440,14450,14400,287
20231227,093200,73563500,14420,14510,14510,14420,580
20231227,093100,65167550,14510,14560,14560,14510,529
20231227,093000,57479130,14560,14560,14560,14560,320
20231227,092900,52819930,14580,14580,14580,14580,0
20231227,092800,52819930,14580,14560,14580,14560,141
20231227,092700,50766910,14580,14580,14590,14580,38
20231227,092600,50212860,14580,14600,14600,14580,613
20231227,092500,41264600,14610,14610,14610,14610,40
20231227,092400,40680200,14620,14620,14620,14620,20
20231227,092300,40387800,14640,14630,14640,14580,38
20231227,092200,39832100,14640,14630,14650,14630,170
20231227,092100,37342110,14630,14590,14630,14590,5
20231227,092000,37269090,14580,14590,14590,14570,316
20231227,091900,32661510,14610,14610,14610,14610,0
20231227,091800,32661510,14610,14590,14610,14590,140
20231227,091700,30617310,14590,14590,14610,14590,160
20231227,091600,28280470,14600,14580,14600,14580,60
20231227,091500,27404750,14570,14560,14570,14560,13
20231227,091400,27215400,14560,14550,14560,14550,228
20231227,091300,23896420,14550,14420,14580,14420,134
20231227,091200,21958950,14420,14420,14420,14420,35
20231227,091100,21454250,14460,14460,14460,14460,1
20231227,091000,21439790,14450,14450,14450,14450,1
20231227,090900,21425340,14460,14460,14460,14460,3
20231227,090800,21381960,14460,14450,14460,14450,27
20231227,090700,20991550,14410,14440,14440,14370,473
20231227,090600,14189990,14450,14370,14450,14360,80
20231227,090500,13038940,14360,14360,14360,14360,81
20231227,090400,11875780,14360,14500,14500,14360,9
20231227,090300,11745700,14500,14500,14500,14500,2
20231227,090200,11716700,14500,14500,14500,14500,0
20231227,090100,11716700,14500,14500,14500,14500,1
20231227,090000,11702200,14580,14310,14580,14310,807