KissMeData/264900/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204600,87884050,8400,8400,8400,8400,912
20231227,204500,87884050,8400,8400,8400,8400,0
20231227,204400,87884050,8400,8400,8400,8400,0
20231227,204300,87884050,8400,8400,8400,8400,0
20231227,204200,87884050,8400,8400,8400,8400,0
20231227,204100,87884050,8400,8400,8400,8400,0
20231227,204000,87884050,8400,8400,8400,8400,0
20231227,203900,87884050,8400,8400,8400,8400,0
20231227,203800,87884050,8400,8400,8400,8400,0
20231227,203700,87884050,8400,8400,8400,8400,0
20231227,203600,87884050,8400,8400,8400,8400,0
20231227,203500,87884050,8400,8400,8400,8400,0
20231227,203400,87884050,8400,8400,8400,8400,0
20231227,203300,87884050,8400,8400,8400,8400,0
20231227,203200,87884050,8400,8400,8400,8400,0
20231227,203100,87884050,8400,8400,8400,8400,0
20231227,203000,87884050,8400,8400,8400,8400,0
20231227,202900,87884050,8400,8400,8400,8400,0
20231227,202800,87884050,8400,8400,8400,8400,0
20231227,202700,87884050,8400,8400,8400,8400,0
20231227,202600,87884050,8400,8400,8400,8400,0
20231227,202500,87884050,8400,8400,8400,8400,0
20231227,202400,87884050,8400,8400,8400,8400,0
20231227,202300,87884050,8400,8400,8400,8400,0
20231227,202200,87884050,8400,8400,8400,8400,0
20231227,202100,87884050,8400,8400,8400,8400,0
20231227,202000,87884050,8400,8400,8400,8400,0
20231227,201900,87884050,8400,8400,8400,8400,0
20231227,201800,87884050,8400,8400,8400,8400,0
20231227,201700,87884050,8400,8400,8400,8400,0
20231227,201600,87884050,8400,8400,8400,8400,912
20231227,201500,87884050,8400,8400,8400,8400,0
20231227,201400,87884050,8400,8400,8400,8400,0
20231227,201300,87884050,8400,8400,8400,8400,0
20231227,201200,87884050,8400,8400,8400,8400,0
20231227,201100,87884050,8400,8400,8400,8400,0
20231227,201000,87884050,8400,8400,8400,8400,0
20231227,200900,87884050,8400,8400,8400,8400,0
20231227,200800,87884050,8400,8400,8400,8400,0
20231227,200700,87884050,8400,8400,8400,8400,0
20231227,200600,87884050,8400,8400,8400,8400,0
20231227,200500,87884050,8400,8400,8400,8400,0
20231227,200400,87884050,8400,8400,8400,8400,0
20231227,200300,87884050,8400,8400,8400,8400,0
20231227,200200,87884050,8400,8400,8400,8400,0
20231227,200100,87884050,8400,8400,8400,8400,0
20231227,200000,87884050,8400,8400,8400,8400,0
20231227,195900,87884050,8400,8400,8400,8400,0
20231227,195800,87884050,8400,8400,8400,8400,0
20231227,195700,87884050,8400,8400,8400,8400,0
20231227,195600,87884050,8400,8400,8400,8400,0
20231227,195500,87884050,8400,8400,8400,8400,0
20231227,195400,87884050,8400,8400,8400,8400,0
20231227,195300,87884050,8400,8400,8400,8400,0
20231227,195200,87884050,8400,8400,8400,8400,0
20231227,195100,87884050,8400,8400,8400,8400,0
20231227,195000,87884050,8400,8400,8400,8400,0
20231227,194900,87884050,8400,8400,8400,8400,0
20231227,194800,87884050,8400,8400,8400,8400,0
20231227,194700,87884050,8400,8400,8400,8400,0
20231227,194600,87884050,8400,8400,8400,8400,912
20231227,194500,87884050,8400,8400,8400,8400,0
20231227,194400,87884050,8400,8400,8400,8400,0
20231227,194300,87884050,8400,8400,8400,8400,0
20231227,194200,87884050,8400,8400,8400,8400,0
20231227,194100,87884050,8400,8400,8400,8400,0
20231227,194000,87884050,8400,8400,8400,8400,0
20231227,193900,87884050,8400,8400,8400,8400,0
20231227,193800,87884050,8400,8400,8400,8400,0
20231227,193700,87884050,8400,8400,8400,8400,0
20231227,193600,87884050,8400,8400,8400,8400,0
20231227,193500,87884050,8400,8400,8400,8400,0
20231227,193400,87884050,8400,8400,8400,8400,0
20231227,193300,87884050,8400,8400,8400,8400,0
20231227,193200,87884050,8400,8400,8400,8400,0
20231227,193100,87884050,8400,8400,8400,8400,0
20231227,193000,87884050,8400,8400,8400,8400,0
20231227,192900,87884050,8400,8400,8400,8400,0
20231227,192800,87884050,8400,8400,8400,8400,0
20231227,192700,87884050,8400,8400,8400,8400,0
20231227,192600,87884050,8400,8400,8400,8400,0
20231227,192500,87884050,8400,8400,8400,8400,0
20231227,192400,87884050,8400,8400,8400,8400,0
20231227,192300,87884050,8400,8400,8400,8400,0
20231227,192200,87884050,8400,8400,8400,8400,0
20231227,192100,87884050,8400,8400,8400,8400,0
20231227,192000,87884050,8400,8400,8400,8400,0
20231227,191900,87884050,8400,8400,8400,8400,0
20231227,191800,87884050,8400,8400,8400,8400,0
20231227,191700,87884050,8400,8400,8400,8400,0
20231227,191600,87884050,8400,8400,8400,8400,912
20231227,191500,87884050,8400,8400,8400,8400,0
20231227,191400,87884050,8400,8400,8400,8400,0
20231227,191300,87884050,8400,8400,8400,8400,0
20231227,191200,87884050,8400,8400,8400,8400,0
20231227,191100,87884050,8400,8400,8400,8400,0
20231227,191000,87884050,8400,8400,8400,8400,0
20231227,190900,87884050,8400,8400,8400,8400,0
20231227,190800,87884050,8400,8400,8400,8400,0
20231227,190700,87884050,8400,8400,8400,8400,0
20231227,190600,87884050,8400,8400,8400,8400,0
20231227,190500,87884050,8400,8400,8400,8400,0
20231227,190400,87884050,8400,8400,8400,8400,0
20231227,190300,87884050,8400,8400,8400,8400,0
20231227,190200,87884050,8400,8400,8400,8400,0
20231227,190100,87884050,8400,8400,8400,8400,0
20231227,190000,87884050,8400,8400,8400,8400,0
20231227,185900,87884050,8400,8400,8400,8400,0
20231227,185800,87884050,8400,8400,8400,8400,0
20231227,185700,87884050,8400,8400,8400,8400,0
20231227,185600,87884050,8400,8400,8400,8400,0
20231227,185500,87884050,8400,8400,8400,8400,0
20231227,185400,87884050,8400,8400,8400,8400,0
20231227,185300,87884050,8400,8400,8400,8400,0
20231227,185200,87884050,8400,8400,8400,8400,0
20231227,185100,87884050,8400,8400,8400,8400,0
20231227,185000,87884050,8400,8400,8400,8400,0
20231227,184900,87884050,8400,8400,8400,8400,0
20231227,184800,87884050,8400,8400,8400,8400,0
20231227,184700,87884050,8400,8400,8400,8400,0
20231227,184600,87884050,8400,8400,8400,8400,912
20231227,184500,87884050,8400,8400,8400,8400,0
20231227,184400,87884050,8400,8400,8400,8400,0
20231227,184300,87884050,8400,8400,8400,8400,0
20231227,184200,87884050,8400,8400,8400,8400,0
20231227,184100,87884050,8400,8400,8400,8400,0
20231227,184000,87884050,8400,8400,8400,8400,0
20231227,183900,87884050,8400,8400,8400,8400,0
20231227,183800,87884050,8400,8400,8400,8400,0
20231227,183700,87884050,8400,8400,8400,8400,0
20231227,183600,87884050,8400,8400,8400,8400,0
20231227,183500,87884050,8400,8400,8400,8400,0
20231227,183400,87884050,8400,8400,8400,8400,0
20231227,183300,87884050,8400,8400,8400,8400,0
20231227,183200,87884050,8400,8400,8400,8400,0
20231227,183100,87884050,8400,8400,8400,8400,0
20231227,183000,87884050,8400,8400,8400,8400,0
20231227,182900,87884050,8400,8400,8400,8400,0
20231227,182800,87884050,8400,8400,8400,8400,0
20231227,182700,87884050,8400,8400,8400,8400,0
20231227,182600,87884050,8400,8400,8400,8400,0
20231227,182500,87884050,8400,8400,8400,8400,0
20231227,182400,87884050,8400,8400,8400,8400,0
20231227,182300,87884050,8400,8400,8400,8400,0
20231227,182200,87884050,8400,8400,8400,8400,0
20231227,182100,87884050,8400,8400,8400,8400,0
20231227,182000,87884050,8400,8400,8400,8400,0
20231227,181900,87884050,8400,8400,8400,8400,0
20231227,181800,87884050,8400,8400,8400,8400,0
20231227,181700,87884050,8400,8400,8400,8400,0
20231227,181600,87884050,8400,8400,8400,8400,912
20231227,181500,87884050,8400,8400,8400,8400,0
20231227,181400,87884050,8400,8400,8400,8400,0
20231227,181300,87884050,8400,8400,8400,8400,0
20231227,181200,87884050,8400,8400,8400,8400,0
20231227,181100,87884050,8400,8400,8400,8400,0
20231227,181000,87884050,8400,8400,8400,8400,0
20231227,180900,87884050,8400,8400,8400,8400,0
20231227,180800,87884050,8400,8400,8400,8400,0
20231227,180700,87884050,8400,8400,8400,8400,0
20231227,180600,87884050,8400,8400,8400,8400,0
20231227,180500,87884050,8400,8400,8400,8400,0
20231227,180400,87884050,8400,8400,8400,8400,0
20231227,180300,87884050,8400,8400,8400,8400,0
20231227,180200,87884050,8400,8400,8400,8400,0
20231227,180100,87884050,8400,8400,8400,8400,0
20231227,180000,87884050,8400,8400,8400,8400,0
20231227,175900,87884050,8400,8400,8400,8400,0
20231227,175800,87884050,8400,8400,8400,8400,0
20231227,175700,87884050,8400,8400,8400,8400,0
20231227,175600,87884050,8400,8400,8400,8400,0
20231227,175500,87884050,8400,8400,8400,8400,0
20231227,175400,87884050,8400,8400,8400,8400,0
20231227,175300,87884050,8400,8400,8400,8400,0
20231227,175200,87884050,8400,8400,8400,8400,0
20231227,175100,87884050,8400,8400,8400,8400,0
20231227,175000,87884050,8400,8400,8400,8400,0
20231227,174900,87884050,8400,8400,8400,8400,0
20231227,174800,87884050,8400,8400,8400,8400,0
20231227,174700,87884050,8400,8400,8400,8400,0
20231227,174600,87884050,8400,8400,8400,8400,912
20231227,174500,87884050,8400,8400,8400,8400,0
20231227,174400,87884050,8400,8400,8400,8400,0
20231227,174300,87884050,8400,8400,8400,8400,0
20231227,174200,87884050,8400,8400,8400,8400,0
20231227,174100,87884050,8400,8400,8400,8400,0
20231227,174000,87884050,8400,8400,8400,8400,0
20231227,173900,87884050,8400,8400,8400,8400,0
20231227,173800,87884050,8400,8400,8400,8400,0
20231227,173700,87884050,8400,8400,8400,8400,0
20231227,173600,87884050,8400,8400,8400,8400,0
20231227,173500,87884050,8400,8400,8400,8400,0
20231227,173400,87884050,8400,8400,8400,8400,0
20231227,173300,87884050,8400,8400,8400,8400,0
20231227,173200,87884050,8400,8400,8400,8400,0
20231227,173100,87884050,8400,8400,8400,8400,0
20231227,173000,87884050,8400,8400,8400,8400,0
20231227,172900,87884050,8400,8400,8400,8400,0
20231227,172800,87884050,8400,8400,8400,8400,0
20231227,172700,87884050,8400,8400,8400,8400,0
20231227,172600,87884050,8400,8400,8400,8400,0
20231227,172500,87884050,8400,8400,8400,8400,0
20231227,172400,87884050,8400,8400,8400,8400,0
20231227,172300,87884050,8400,8400,8400,8400,0
20231227,172200,87884050,8400,8400,8400,8400,0
20231227,172100,87884050,8400,8400,8400,8400,0
20231227,172000,87884050,8400,8400,8400,8400,0
20231227,171900,87884050,8400,8400,8400,8400,0
20231227,171800,87884050,8400,8400,8400,8400,0
20231227,171700,87884050,8400,8400,8400,8400,0
20231227,171600,87884050,8400,8400,8400,8400,912
20231227,171500,87884050,8400,8400,8400,8400,0
20231227,171400,87884050,8400,8400,8400,8400,0
20231227,171300,87884050,8400,8400,8400,8400,0
20231227,171200,87884050,8400,8400,8400,8400,0
20231227,171100,87884050,8400,8400,8400,8400,0
20231227,171000,87884050,8400,8400,8400,8400,0
20231227,170900,87884050,8400,8400,8400,8400,0
20231227,170800,87884050,8400,8400,8400,8400,0
20231227,170700,87884050,8400,8400,8400,8400,0
20231227,170600,87884050,8400,8400,8400,8400,0
20231227,170500,87884050,8400,8400,8400,8400,0
20231227,170400,87884050,8400,8400,8400,8400,0
20231227,170300,87884050,8400,8400,8400,8400,0
20231227,170200,87884050,8400,8400,8400,8400,0
20231227,170100,87884050,8400,8400,8400,8400,0
20231227,170000,87884050,8400,8400,8400,8400,0
20231227,165900,87884050,8400,8400,8400,8400,0
20231227,165800,87884050,8400,8400,8400,8400,0
20231227,165700,87884050,8400,8400,8400,8400,0
20231227,165600,87884050,8400,8400,8400,8400,0
20231227,165500,87884050,8400,8400,8400,8400,0
20231227,165400,87884050,8400,8400,8400,8400,0
20231227,165300,87884050,8400,8400,8400,8400,0
20231227,165200,87884050,8400,8400,8400,8400,0
20231227,165100,87884050,8400,8400,8400,8400,0
20231227,165000,87884050,8400,8400,8400,8400,0
20231227,164900,87884050,8400,8400,8400,8400,0
20231227,164800,87884050,8400,8400,8400,8400,0
20231227,164700,87884050,8400,8400,8400,8400,0
20231227,164600,87884050,8400,8400,8400,8400,912
20231227,164500,87884050,8400,8400,8400,8400,0
20231227,164400,87884050,8400,8400,8400,8400,0
20231227,164300,87884050,8400,8400,8400,8400,0
20231227,164200,87884050,8400,8400,8400,8400,0
20231227,164100,87884050,8400,8400,8400,8400,0
20231227,164000,87884050,8400,8400,8400,8400,0
20231227,163900,87884050,8400,8400,8400,8400,0
20231227,163800,87884050,8400,8400,8400,8400,0
20231227,163700,87884050,8400,8400,8400,8400,0
20231227,163600,87884050,8400,8400,8400,8400,0
20231227,163500,87884050,8400,8400,8400,8400,0
20231227,163400,87884050,8400,8400,8400,8400,0
20231227,163300,87884050,8400,8400,8400,8400,0
20231227,163200,87884050,8400,8400,8400,8400,0
20231227,163100,87884050,8400,8400,8400,8400,0
20231227,163000,87884050,8400,8400,8400,8400,0
20231227,162900,87884050,8400,8400,8400,8400,0
20231227,162800,87884050,8400,8400,8400,8400,0
20231227,162700,87884050,8400,8400,8400,8400,0
20231227,162600,87884050,8400,8400,8400,8400,0
20231227,162500,87884050,8400,8400,8400,8400,0
20231227,162400,87884050,8400,8400,8400,8400,0
20231227,162300,87884050,8400,8400,8400,8400,0
20231227,162200,87884050,8400,8400,8400,8400,0
20231227,162100,87884050,8400,8400,8400,8400,0
20231227,162000,87884050,8400,8400,8400,8400,0
20231227,161900,87884050,8400,8400,8400,8400,0
20231227,161800,87884050,8400,8400,8400,8400,0
20231227,161700,87884050,8400,8400,8400,8400,0
20231227,161600,87884050,8400,8400,8400,8400,912
20231227,161500,87884050,8400,8400,8400,8400,0
20231227,161400,87884050,8400,8400,8400,8400,0
20231227,161300,87884050,8400,8400,8400,8400,0
20231227,161200,87884050,8400,8400,8400,8400,0
20231227,161100,87884050,8400,8400,8400,8400,0
20231227,161000,87884050,8400,8400,8400,8400,0
20231227,160900,87884050,8400,8400,8400,8400,0
20231227,160800,87884050,8400,8400,8400,8400,0
20231227,160700,87884050,8400,8400,8400,8400,0
20231227,160600,87884050,8400,8400,8400,8400,0
20231227,160500,87884050,8400,8400,8400,8400,0
20231227,160400,87884050,8400,8400,8400,8400,0
20231227,160300,87884050,8400,8400,8400,8400,0
20231227,160200,87884050,8400,8400,8400,8400,0
20231227,160100,87884050,8400,8400,8400,8400,0
20231227,160000,87884050,8400,8400,8400,8400,0
20231227,155900,87884050,8400,8400,8400,8400,0
20231227,155800,87884050,8400,8400,8400,8400,0
20231227,155700,87884050,8400,8400,8400,8400,0
20231227,155600,87884050,8400,8400,8400,8400,0
20231227,155500,87884050,8400,8400,8400,8400,0
20231227,155400,87884050,8400,8400,8400,8400,0
20231227,155300,87884050,8400,8400,8400,8400,0
20231227,155200,87884050,8400,8400,8400,8400,0
20231227,155100,87884050,8400,8400,8400,8400,0
20231227,155000,87884050,8400,8400,8400,8400,0
20231227,154900,87884050,8400,8400,8400,8400,0
20231227,154800,87884050,8400,8400,8400,8400,0
20231227,154700,87884050,8400,8400,8400,8400,0
20231227,154600,87884050,8400,8400,8400,8400,912
20231227,154500,87884050,8400,8400,8400,8400,0
20231227,154400,87884050,8400,8400,8400,8400,0
20231227,154300,87884050,8400,8400,8400,8400,0
20231227,154200,87884050,8400,8400,8400,8400,0
20231227,154100,87884050,8400,8400,8400,8400,0
20231227,154000,87884050,8400,8400,8400,8400,0
20231227,153900,87884050,8400,8400,8400,8400,0
20231227,153800,87884050,8400,8400,8400,8400,0
20231227,153700,87884050,8400,8400,8400,8400,0
20231227,153600,87884050,8400,8400,8400,8400,0
20231227,153500,87884050,8400,8400,8400,8400,0
20231227,153400,87884050,8400,8400,8400,8400,0
20231227,153300,87884050,8400,8400,8400,8400,0
20231227,153200,87884050,8400,8400,8400,8400,0
20231227,153100,87884050,8400,8400,8400,8400,0
20231227,153000,87884050,8400,8400,8400,8400,912
20231227,152900,80223250,8320,8320,8320,8320,0
20231227,152800,80223250,8320,8320,8320,8320,0
20231227,152700,80223250,8320,8320,8320,8320,0
20231227,152600,80223250,8320,8320,8320,8320,0
20231227,152500,80223250,8320,8320,8320,8320,0
20231227,152400,80223250,8320,8320,8320,8320,0
20231227,152300,80223250,8320,8320,8320,8320,0
20231227,152200,80223250,8320,8320,8320,8320,0
20231227,152100,80223250,8320,8320,8320,8320,0
20231227,152000,80223250,8320,8320,8320,8320,0
20231227,151900,80223250,8320,8320,8320,8320,2
20231227,151800,80206610,8350,8350,8350,8350,6
20231227,151700,80156510,8350,8350,8350,8350,1
20231227,151600,80148160,8320,8320,8320,8320,20
20231227,151500,79981760,8320,8320,8320,8320,4
20231227,151400,79948480,8320,8330,8350,8320,21
20231227,151300,79773630,8320,8320,8320,8320,14
20231227,151200,79657150,8320,8320,8320,8320,8
20231227,151100,79590590,8320,8320,8320,8320,47
20231227,151000,79199550,8310,8310,8310,8310,18
20231227,150900,79049970,8310,8310,8310,8310,5
20231227,150800,79008420,8310,8310,8310,8310,34
20231227,150700,78725880,8310,8310,8310,8310,16
20231227,150600,78592920,8310,8310,8330,8310,108
20231227,150500,77693440,8310,8310,8310,8310,8
20231227,150400,77626960,8310,8310,8310,8310,16
20231227,150300,77494000,8310,8320,8320,8310,30
20231227,150200,77244470,8320,8320,8320,8320,14
20231227,150100,77127990,8320,8320,8320,8320,0
20231227,150000,77127990,8320,8320,8320,8320,0
20231227,145900,77127990,8320,8320,8320,8320,0
20231227,145800,77127990,8320,8320,8320,8320,0
20231227,145700,77127990,8320,8320,8320,8320,16
20231227,145600,76994870,8340,8340,8340,8340,0
20231227,145500,76994870,8340,8320,8340,8320,2
20231227,145400,76978210,8310,8310,8310,8310,0
20231227,145300,76978210,8310,8310,8310,8310,0
20231227,145200,76978210,8310,8310,8310,8310,4
20231227,145100,76944970,8310,8310,8310,8310,0
20231227,145000,76944970,8310,8310,8310,8310,14
20231227,144900,76828630,8340,8340,8340,8340,2
20231227,144800,76811950,8310,8310,8310,8310,4
20231227,144700,76778710,8310,8340,8340,8310,13
20231227,144600,76670650,8310,8310,8310,8310,0
20231227,144500,76670650,8310,8310,8310,8310,15
20231227,144400,76546000,8310,8310,8310,8310,2
20231227,144300,76529380,8310,8310,8310,8310,12
20231227,144200,76429660,8310,8310,8310,8310,2
20231227,144100,76413040,8310,8310,8310,8310,5
20231227,144000,76371490,8310,8340,8340,8310,12
20231227,143900,76271710,8340,8340,8340,8340,0
20231227,143800,76271710,8340,8310,8340,8310,27
20231227,143700,76047310,8310,8310,8310,8310,0
20231227,143600,76047310,8310,8310,8310,8310,4
20231227,143500,76014070,8310,8310,8310,8310,11
20231227,143400,75922660,8310,8310,8310,8310,2
20231227,143300,75906040,8310,8310,8310,8310,14
20231227,143200,75789700,8310,8310,8310,8310,2
20231227,143100,75773080,8310,8310,8310,8310,10
20231227,143000,75689980,8310,8310,8310,8310,2
20231227,142900,75673360,8310,8310,8310,8310,6
20231227,142800,75623500,8350,8310,8350,8310,12
20231227,142700,75523740,8310,8310,8310,8310,2
20231227,142600,75507120,8310,8320,8320,8310,122
20231227,142500,74492120,8320,8320,8320,8320,0
20231227,142400,74492120,8320,8320,8320,8320,597
20231227,142300,69525080,8320,8320,8320,8320,4
20231227,142200,69491800,8320,8320,8320,8320,3
20231227,142100,69466840,8320,8320,8320,8320,12
20231227,142000,69367000,8320,8320,8320,8320,0
20231227,141900,69367000,8320,8320,8320,8320,12
20231227,141800,69267160,8320,8350,8350,8320,32
20231227,141700,69000320,8350,8320,8350,8320,5
20231227,141600,68958690,8320,8320,8320,8320,11
20231227,141500,68867170,8350,8320,8350,8320,18
20231227,141400,68717080,8320,8320,8320,8320,10
20231227,141300,68633880,8350,8350,8350,8350,0
20231227,141200,68633880,8350,8320,8350,8320,14
20231227,141100,68517370,8320,8320,8320,8320,2
20231227,141000,68500730,8320,8320,8320,8320,4
20231227,140900,68467450,8330,8320,8330,8320,24
20231227,140800,68267590,8350,8320,8350,8320,5
20231227,140700,68225960,8320,8320,8320,8320,8
20231227,140600,68159400,8320,8320,8320,8320,4
20231227,140500,68126120,8320,8320,8320,8320,4
20231227,140400,68092840,8320,8320,8320,8320,11
20231227,140300,68001320,8320,8320,8320,8320,6
20231227,140200,67951400,8320,8320,8320,8320,8
20231227,140100,67884840,8320,8320,8320,8320,0
20231227,140000,67884840,8320,8320,8320,8320,14
20231227,135900,67768360,8320,8320,8320,8320,2
20231227,135800,67751720,8320,8320,8320,8320,4
20231227,135700,67718440,8320,8320,8320,8320,12
20231227,135600,67618600,8320,8320,8320,8320,4
20231227,135500,67585320,8320,8320,8320,8320,9
20231227,135400,67510440,8320,8320,8320,8320,2
20231227,135300,67493800,8320,8320,8320,8320,11
20231227,135200,67402280,8320,8320,8320,8320,7
20231227,135100,67344040,8320,8320,8320,8320,3
20231227,135000,67319080,8320,8320,8320,8320,10
20231227,134900,67235880,8320,8320,8320,8320,6
20231227,134800,67185960,8320,8320,8320,8320,9
20231227,134700,67111080,8320,8330,8330,8320,2
20231227,134600,67094430,8320,8320,8320,8320,6
20231227,134500,67044510,8320,8320,8320,8320,9
20231227,134400,66969630,8350,8320,8350,8320,5
20231227,134300,66928000,8350,8320,8350,8320,11
20231227,134200,66836450,8320,8320,8320,8320,5
20231227,134100,66794850,8320,8320,8320,8320,6
20231227,134000,66744930,8320,8320,8320,8320,7
20231227,133900,66686690,8320,8320,8320,8320,4
20231227,133800,66653410,8350,8340,8350,8320,12
20231227,133700,66553520,8320,8320,8320,8320,6
20231227,133600,66503600,8320,8320,8320,8320,8
20231227,133500,66437040,8320,8320,8320,8320,2
20231227,133400,66420400,8320,8320,8320,8320,7
20231227,133300,66362160,8320,8320,8320,8320,10
20231227,133200,66278960,8320,8320,8350,8320,4
20231227,133100,66245650,8320,8320,8320,8320,11
20231227,133000,66154130,8320,8320,8320,8320,5
20231227,132900,66112530,8330,8330,8330,8320,8
20231227,132800,66045950,8320,8320,8320,8320,4
20231227,132700,66012670,8320,8320,8320,8320,4
20231227,132600,65979390,8320,8320,8320,8320,9
20231227,132500,65904510,8320,8320,8320,8320,6
20231227,132400,65854590,8320,8320,8320,8320,9
20231227,132300,65779710,8320,8320,8330,8320,17
20231227,132200,65638170,8320,8320,8320,8320,0
20231227,132100,65638170,8320,8320,8320,8320,10
20231227,132000,65554970,8320,8320,8350,8320,9
20231227,131900,65480000,8320,8320,8320,8320,9
20231227,131800,65405120,8320,8320,8320,8320,6
20231227,131700,65355200,8350,8320,8350,8320,33
20231227,131600,65079920,8320,8320,8320,8320,5
20231227,131500,65038320,8320,8320,8320,8320,0
20231227,131400,65038320,8320,8320,8320,8320,12
20231227,131300,64938480,8320,8320,8320,8320,4
20231227,131200,64905200,8320,8320,8350,8320,10
20231227,131100,64821970,8320,8320,8320,8320,8
20231227,131000,64755410,8320,8320,8320,8320,6
20231227,130900,64705490,8320,8320,8320,8320,6
20231227,130800,64655570,8320,8320,8320,8320,4
20231227,130700,64622290,8320,8350,8350,8320,9
20231227,130600,64547380,8320,8320,8320,8320,6
20231227,130500,64497460,8320,8320,8320,8320,10
20231227,130400,64414260,8320,8320,8320,8320,5
20231227,130300,64372660,8350,8350,8350,8350,1
20231227,130200,64364310,8320,8320,8320,8320,13
20231227,130100,64256150,8330,8330,8330,8330,20
20231227,130000,64089550,8340,8320,8350,8320,19
20231227,125900,63931240,8320,8320,8320,8320,7
20231227,125800,63873000,8320,8320,8320,8320,5
20231227,125700,63831400,8320,8330,8330,8320,51
20231227,125600,63406590,8330,8330,8330,8330,2
20231227,125500,63389930,8330,8330,8330,8330,9
20231227,125400,63314960,8330,8340,8340,8330,456
20231227,125300,59515880,8330,8330,8350,8330,124
20231227,125200,58480880,8340,8330,8340,8330,16
20231227,125100,58347500,8350,8330,8350,8330,4
20231227,125000,58314160,8330,8330,8330,8330,15
20231227,124900,58189210,8330,8330,8330,8330,0
20231227,124800,58189210,8330,8330,8330,8330,9
20231227,124700,58114240,8330,8330,8330,8330,6
20231227,124600,58064260,8330,8330,8330,8330,11
20231227,124500,57972630,8330,8340,8340,8330,18
20231227,124400,57822550,8350,8350,8350,8350,0
20231227,124300,57822550,8350,8330,8350,8330,12
20231227,124200,57722570,8330,8340,8350,8330,249
20231227,124100,55645940,8340,8340,8340,8340,8
20231227,124000,55579220,8340,8340,8340,8340,6
20231227,123900,55529180,8340,8340,8350,8340,108
20231227,123800,54627450,8340,8340,8340,8340,9
20231227,123700,54552390,8340,8340,8340,8340,0
20231227,123600,54552390,8340,8340,8340,8340,10
20231227,123500,54468990,8340,8340,8340,8340,6
20231227,123400,54418950,8350,8340,8350,8340,10
20231227,123300,54335540,8340,8340,8350,8340,9
20231227,123200,54260470,8350,8350,8350,8350,20
20231227,123100,54093470,8340,8340,8340,8340,12
20231227,123000,53993390,8340,8350,8350,8340,5
20231227,122900,53951680,8340,8340,8340,8340,10
20231227,122800,53868280,8350,8340,8350,8340,29
20231227,122700,53626180,8340,8340,8340,8340,8
20231227,122600,53559460,8340,8340,8350,8340,9
20231227,122500,53484390,8340,8340,8340,8340,0
20231227,122400,53484390,8340,8340,8350,8340,50
20231227,122300,53067360,8340,8340,8340,8340,2
20231227,122200,53050680,8350,8340,8350,8340,52
20231227,122100,52616990,8340,8340,8340,8340,8
20231227,122000,52550270,8340,8340,8340,8340,0
20231227,121900,52550270,8340,8340,8340,8340,13
20231227,121800,52441850,8340,8340,8340,8340,2
20231227,121700,52425170,8340,8340,8340,8340,9
20231227,121600,52350110,8340,8350,8350,8340,7
20231227,121500,52291720,8340,8340,8340,8340,9
20231227,121400,52216660,8340,8340,8340,8340,6
20231227,121300,52166620,8340,8340,8340,8340,2
20231227,121200,52149940,8340,8340,8340,8340,12
20231227,121100,52049860,8340,8340,8340,8340,2
20231227,121000,52033180,8340,8340,8340,8340,10
20231227,120900,51949780,8340,8340,8340,8340,6
20231227,120800,51899740,8340,8340,8340,8340,6
20231227,120700,51849700,8340,8340,8340,8340,7
20231227,120600,51791320,8340,8350,8350,8340,3
20231227,120500,51766290,8340,8340,8340,8340,22
20231227,120400,51582810,8360,8350,8360,8340,10
20231227,120300,51499350,8350,8350,8350,8350,180
20231227,120200,49996350,8350,8350,8350,8350,6
20231227,120100,49946250,8350,8350,8350,8350,2
20231227,120000,49929550,8350,8350,8360,8350,16
20231227,115900,49795900,8350,8350,8350,8350,2
20231227,115800,49779200,8350,8350,8350,8350,14
20231227,115700,49662300,8350,8350,8350,8350,1
20231227,115600,49653950,8350,8350,8350,8350,6
20231227,115500,49603850,8350,8380,8380,8350,12
20231227,115400,49503590,8350,8350,8350,8350,2
20231227,115300,49486890,8350,8350,8350,8350,13
20231227,115200,49378340,8350,8350,8350,8350,4
20231227,115100,49344940,8350,8350,8350,8350,9
20231227,115000,49269790,8350,8350,8350,8350,4
20231227,114900,49236390,8350,8350,8350,8350,2
20231227,114800,49219690,8350,8350,8350,8350,11
20231227,114700,49127840,8350,8350,8350,8350,6
20231227,114600,49077740,8350,8380,8380,8350,14
20231227,114500,48960810,8360,8360,8360,8350,13
20231227,114400,48852150,8350,8360,8360,8350,7
20231227,114300,48793690,8350,8350,8350,8350,6
20231227,114200,48743590,8350,8350,8350,8350,1
20231227,114100,48735240,8350,8350,8350,8350,15
20231227,114000,48609990,8350,8350,8350,8350,2
20231227,113900,48593290,8350,8350,8350,8350,12
20231227,113800,48493090,8380,8380,8380,8350,6
20231227,113700,48442930,8350,8350,8350,8350,30
20231227,113600,48192430,8350,8350,8350,8350,5
20231227,113500,48150680,8350,8350,8350,8350,4
20231227,113400,48117280,8380,8350,8380,8350,14
20231227,113300,48000350,8350,8380,8380,8350,3
20231227,113200,47975270,8350,8350,8350,8350,14
20231227,113100,47858370,8350,8350,8350,8350,0
20231227,113000,47858370,8350,8380,8380,8350,3
20231227,112900,47833290,8350,8350,8350,8350,34
20231227,112800,47549390,8350,8350,8350,8350,17
20231227,112700,47407440,8360,8360,8380,8360,92
20231227,112600,46638300,8360,8360,8370,8360,8
20231227,112500,46571370,8380,8360,8380,8360,10
20231227,112400,46487750,8360,8360,8360,8360,3
20231227,112300,46462670,8360,8360,8360,8360,4
20231227,112200,46429230,8380,8370,8380,8370,20
20231227,112100,46261820,8370,8370,8370,8370,2
20231227,112000,46245080,8370,8370,8380,8370,19
20231227,111900,46086040,8370,8370,8370,8370,325
20231227,111800,43365790,8350,8350,8350,8350,3
20231227,111700,43340740,8350,8350,8350,8350,13
20231227,111600,43232190,8350,8350,8350,8350,2
20231227,111500,43215490,8350,8340,8350,8340,87
20231227,111400,42489180,8340,8340,8340,8340,2
20231227,111300,42472500,8350,8340,8350,8340,11
20231227,111200,42380750,8340,8340,8340,8340,5
20231227,111100,42339050,8340,8350,8350,8340,6
20231227,111000,42288970,8340,8340,8340,8340,12
20231227,110900,42188890,8350,8350,8350,8350,150
20231227,110800,40936390,8370,8350,8370,8350,21
20231227,110700,40760840,8350,8350,8350,8350,0
20231227,110600,40760840,8350,8350,8350,8350,13
20231227,110500,40652290,8350,8350,8350,8350,3
20231227,110400,40627240,8350,8350,8350,8350,2
20231227,110300,40610540,8350,8350,8350,8350,14
20231227,110200,40493640,8350,8350,8350,8350,2
20231227,110100,40476940,8350,8350,8350,8350,10
20231227,110000,40393440,8350,8350,8350,8350,5
20231227,105900,40351690,8350,8350,8350,8350,43
20231227,105800,39992640,8350,8350,8350,8350,8
20231227,105700,39925840,8350,8350,8350,8350,4
20231227,105600,39892440,8350,8370,8370,8350,14
20231227,105500,39775500,8370,8360,8370,8360,124
20231227,105400,38738850,8360,8360,8360,8360,14
20231227,105300,38621810,8370,8360,8370,8360,102
20231227,105200,37768090,8360,8360,8370,8360,5
20231227,105100,37726280,8360,8360,8360,8360,12
20231227,105000,37625960,8360,8360,8360,8360,2
20231227,104900,37609240,8360,8370,8370,8360,83
20231227,104800,36914620,8380,8370,8380,8370,10
20231227,104700,36830840,8370,8370,8380,8370,7
20231227,104600,36772240,8370,8370,8370,8370,7
20231227,104500,36713650,8370,8370,8380,8370,5
20231227,104400,36671790,8370,8370,8370,8370,13
20231227,104300,36562980,8380,8370,8380,8370,16
20231227,104200,36429000,8370,8370,8370,8370,12
20231227,104100,36328560,8370,8370,8370,8370,2
20231227,104000,36311820,8370,8370,8380,8370,8
20231227,103900,36244850,8370,8370,8370,8370,8
20231227,103800,36177890,8370,8370,8370,8370,1
20231227,103700,36169520,8370,8370,8370,8370,14
20231227,103600,36052340,8370,8370,8370,8370,0
20231227,103500,36052340,8370,8370,8370,8370,7
20231227,103400,35993750,8370,8370,8370,8370,10
20231227,103300,35910050,8370,8380,8380,8370,263
20231227,103200,33706130,8380,8380,8380,8380,11
20231227,103100,33613950,8380,8380,8380,8380,3
20231227,103000,33588810,8380,8380,8380,8380,4
20231227,102900,33555290,8380,8380,8380,8380,3
20231227,102800,33530150,8380,8380,8380,8380,10
20231227,102700,33446350,8380,8380,8380,8380,6
20231227,102600,33396070,8380,8380,8380,8380,9
20231227,102500,33320650,8380,8380,8380,8380,3
20231227,102400,33295510,8380,8380,8380,8380,2
20231227,102300,33278750,8410,8410,8410,8410,0
20231227,102200,33278750,8410,8410,8410,8410,1
20231227,102100,33270340,8380,8380,8380,8380,0
20231227,102000,33270340,8380,8380,8380,8380,0
20231227,101900,33270340,8380,8380,8380,8380,0
20231227,101800,33270340,8380,8380,8380,8380,0
20231227,101700,33270340,8380,8410,8410,8380,8
20231227,101600,33203240,8410,8410,8410,8410,1
20231227,101500,33194830,8380,8380,8380,8380,0
20231227,101400,33194830,8380,8380,8380,8380,0
20231227,101300,33194830,8380,8380,8380,8380,0
20231227,101200,33194830,8380,8380,8380,8380,0
20231227,101100,33194830,8380,8380,8380,8380,0
20231227,101000,33194830,8380,8380,8380,8380,0
20231227,100900,33194830,8380,8380,8380,8380,0
20231227,100800,33194830,8380,8380,8380,8380,0
20231227,100700,33194830,8380,8390,8390,8380,56
20231227,100600,32725460,8390,8390,8390,8390,14
20231227,100500,32608000,8410,8410,8410,8410,0
20231227,100400,32608000,8410,8410,8410,8410,0
20231227,100300,32608000,8410,8410,8410,8410,0
20231227,100200,32608000,8410,8410,8410,8410,0
20231227,100100,32608000,8410,8410,8410,8410,0
20231227,100000,32608000,8410,8410,8410,8410,0
20231227,095900,32608000,8410,8410,8410,8410,50
20231227,095800,32187500,8410,8410,8410,8410,1
20231227,095700,32179090,8410,8410,8410,8410,4
20231227,095600,32145450,8420,8420,8420,8420,1
20231227,095500,32137030,8370,8370,8370,8370,120
20231227,095400,31132630,8420,8420,8420,8420,0
20231227,095300,31132630,8420,8420,8420,8420,0
20231227,095200,31132630,8420,8420,8420,8420,0
20231227,095100,31132630,8420,8420,8420,8420,0
20231227,095000,31132630,8420,8420,8420,8420,0
20231227,094900,31132630,8420,8420,8420,8420,0
20231227,094800,31132630,8420,8420,8420,8420,0
20231227,094700,31132630,8420,8420,8420,8420,1
20231227,094600,31124210,8380,8380,8380,8380,50
20231227,094500,30705210,8420,8370,8420,8370,12
20231227,094400,30604720,8380,8380,8380,8380,30
20231227,094300,30353320,8420,8420,8420,8420,5
20231227,094200,30311220,8420,8420,8420,8420,1
20231227,094100,30302800,8380,8380,8380,8380,110
20231227,094000,29381000,8420,8420,8420,8420,0
20231227,093900,29381000,8420,8420,8420,8420,0
20231227,093800,29381000,8420,8420,8420,8420,0
20231227,093700,29381000,8420,8420,8420,8420,0
20231227,093600,29381000,8420,8420,8420,8420,1
20231227,093500,29372580,8420,8420,8420,8420,1
20231227,093400,29364160,8420,8420,8420,8420,0
20231227,093300,29364160,8420,8410,8420,8380,85
20231227,093200,28649780,8410,8410,8410,8410,0
20231227,093100,28649780,8410,8410,8410,8410,0
20231227,093000,28649780,8410,8410,8410,8410,0
20231227,092900,28649780,8410,8410,8410,8410,237
20231227,092800,26656610,8410,8410,8410,8410,0
20231227,092700,26656610,8410,8380,8410,8380,108
20231227,092600,25748360,8430,8430,8430,8430,0
20231227,092500,25748360,8430,8430,8430,8430,0
20231227,092400,25748360,8430,8430,8430,8430,0
20231227,092300,25748360,8430,8430,8430,8430,0
20231227,092200,25748360,8430,8430,8430,8430,0
20231227,092100,25748360,8430,8430,8430,8430,0
20231227,092000,25748360,8430,8430,8430,8430,0
20231227,091900,25748360,8430,8430,8430,8430,0
20231227,091800,25748360,8430,8430,8430,8430,0
20231227,091700,25748360,8430,8430,8430,8430,0
20231227,091600,25748360,8430,8430,8430,8430,0
20231227,091500,25748360,8430,8430,8430,8430,0
20231227,091400,25748360,8430,8430,8430,8430,3
20231227,091300,25723070,8430,8430,8430,8430,1
20231227,091200,25714640,8430,8430,8430,8430,0
20231227,091100,25714640,8430,8370,8430,8370,7
20231227,091000,25655870,8430,8430,8430,8430,0
20231227,090900,25655870,8430,8430,8430,8430,0
20231227,090800,25655870,8430,8430,8430,8430,93
20231227,090700,24871880,8430,8430,8430,8430,0
20231227,090600,24871880,8430,8410,8430,8410,273
20231227,090500,22570870,8410,8380,8410,8330,129
20231227,090400,21495360,8400,8400,8400,8400,9
20231227,090300,21419760,8400,8400,8400,8400,0
20231227,090200,21419760,8400,8400,8400,8400,25
20231227,090100,21209760,8400,8400,8400,8400,25
20231227,090000,20999760,8400,8410,8410,8400,2497