KissMeData/289220/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,205100,1026239740,12400,12400,12400,12400,1205
20231227,205000,1026239740,12400,12400,12400,12400,0
20231227,204900,1026239740,12400,12400,12400,12400,0
20231227,204800,1026239740,12400,12400,12400,12400,0
20231227,204700,1026239740,12400,12400,12400,12400,0
20231227,204600,1026239740,12400,12400,12400,12400,0
20231227,204500,1026239740,12400,12400,12400,12400,0
20231227,204400,1026239740,12400,12400,12400,12400,0
20231227,204300,1026239740,12400,12400,12400,12400,0
20231227,204200,1026239740,12400,12400,12400,12400,0
20231227,204100,1026239740,12400,12400,12400,12400,0
20231227,204000,1026239740,12400,12400,12400,12400,0
20231227,203900,1026239740,12400,12400,12400,12400,0
20231227,203800,1026239740,12400,12400,12400,12400,0
20231227,203700,1026239740,12400,12400,12400,12400,0
20231227,203600,1026239740,12400,12400,12400,12400,0
20231227,203500,1026239740,12400,12400,12400,12400,0
20231227,203400,1026239740,12400,12400,12400,12400,0
20231227,203300,1026239740,12400,12400,12400,12400,0
20231227,203200,1026239740,12400,12400,12400,12400,0
20231227,203100,1026239740,12400,12400,12400,12400,0
20231227,203000,1026239740,12400,12400,12400,12400,0
20231227,202900,1026239740,12400,12400,12400,12400,0
20231227,202800,1026239740,12400,12400,12400,12400,0
20231227,202700,1026239740,12400,12400,12400,12400,0
20231227,202600,1026239740,12400,12400,12400,12400,0
20231227,202500,1026239740,12400,12400,12400,12400,0
20231227,202400,1026239740,12400,12400,12400,12400,0
20231227,202300,1026239740,12400,12400,12400,12400,0
20231227,202200,1026239740,12400,12400,12400,12400,0
20231227,202100,1026239740,12400,12400,12400,12400,1205
20231227,202000,1026239740,12400,12400,12400,12400,0
20231227,201900,1026239740,12400,12400,12400,12400,0
20231227,201800,1026239740,12400,12400,12400,12400,0
20231227,201700,1026239740,12400,12400,12400,12400,0
20231227,201600,1026239740,12400,12400,12400,12400,0
20231227,201500,1026239740,12400,12400,12400,12400,0
20231227,201400,1026239740,12400,12400,12400,12400,0
20231227,201300,1026239740,12400,12400,12400,12400,0
20231227,201200,1026239740,12400,12400,12400,12400,0
20231227,201100,1026239740,12400,12400,12400,12400,0
20231227,201000,1026239740,12400,12400,12400,12400,0
20231227,200900,1026239740,12400,12400,12400,12400,0
20231227,200800,1026239740,12400,12400,12400,12400,0
20231227,200700,1026239740,12400,12400,12400,12400,0
20231227,200600,1026239740,12400,12400,12400,12400,0
20231227,200500,1026239740,12400,12400,12400,12400,0
20231227,200400,1026239740,12400,12400,12400,12400,0
20231227,200300,1026239740,12400,12400,12400,12400,0
20231227,200200,1026239740,12400,12400,12400,12400,0
20231227,200100,1026239740,12400,12400,12400,12400,0
20231227,200000,1026239740,12400,12400,12400,12400,0
20231227,195900,1026239740,12400,12400,12400,12400,0
20231227,195800,1026239740,12400,12400,12400,12400,0
20231227,195700,1026239740,12400,12400,12400,12400,0
20231227,195600,1026239740,12400,12400,12400,12400,0
20231227,195500,1026239740,12400,12400,12400,12400,0
20231227,195400,1026239740,12400,12400,12400,12400,0
20231227,195300,1026239740,12400,12400,12400,12400,0
20231227,195200,1026239740,12400,12400,12400,12400,0
20231227,195100,1026239740,12400,12400,12400,12400,1205
20231227,195000,1026239740,12400,12400,12400,12400,0
20231227,194900,1026239740,12400,12400,12400,12400,0
20231227,194800,1026239740,12400,12400,12400,12400,0
20231227,194700,1026239740,12400,12400,12400,12400,0
20231227,194600,1026239740,12400,12400,12400,12400,0
20231227,194500,1026239740,12400,12400,12400,12400,0
20231227,194400,1026239740,12400,12400,12400,12400,0
20231227,194300,1026239740,12400,12400,12400,12400,0
20231227,194200,1026239740,12400,12400,12400,12400,0
20231227,194100,1026239740,12400,12400,12400,12400,0
20231227,194000,1026239740,12400,12400,12400,12400,0
20231227,193900,1026239740,12400,12400,12400,12400,0
20231227,193800,1026239740,12400,12400,12400,12400,0
20231227,193700,1026239740,12400,12400,12400,12400,0
20231227,193600,1026239740,12400,12400,12400,12400,0
20231227,193500,1026239740,12400,12400,12400,12400,0
20231227,193400,1026239740,12400,12400,12400,12400,0
20231227,193300,1026239740,12400,12400,12400,12400,0
20231227,193200,1026239740,12400,12400,12400,12400,0
20231227,193100,1026239740,12400,12400,12400,12400,0
20231227,193000,1026239740,12400,12400,12400,12400,0
20231227,192900,1026239740,12400,12400,12400,12400,0
20231227,192800,1026239740,12400,12400,12400,12400,0
20231227,192700,1026239740,12400,12400,12400,12400,0
20231227,192600,1026239740,12400,12400,12400,12400,0
20231227,192500,1026239740,12400,12400,12400,12400,0
20231227,192400,1026239740,12400,12400,12400,12400,0
20231227,192300,1026239740,12400,12400,12400,12400,0
20231227,192200,1026239740,12400,12400,12400,12400,0
20231227,192100,1026239740,12400,12400,12400,12400,1205
20231227,192000,1026239740,12400,12400,12400,12400,0
20231227,191900,1026239740,12400,12400,12400,12400,0
20231227,191800,1026239740,12400,12400,12400,12400,0
20231227,191700,1026239740,12400,12400,12400,12400,0
20231227,191600,1026239740,12400,12400,12400,12400,0
20231227,191500,1026239740,12400,12400,12400,12400,0
20231227,191400,1026239740,12400,12400,12400,12400,0
20231227,191300,1026239740,12400,12400,12400,12400,0
20231227,191200,1026239740,12400,12400,12400,12400,0
20231227,191100,1026239740,12400,12400,12400,12400,0
20231227,191000,1026239740,12400,12400,12400,12400,0
20231227,190900,1026239740,12400,12400,12400,12400,0
20231227,190800,1026239740,12400,12400,12400,12400,0
20231227,190700,1026239740,12400,12400,12400,12400,0
20231227,190600,1026239740,12400,12400,12400,12400,0
20231227,190500,1026239740,12400,12400,12400,12400,0
20231227,190400,1026239740,12400,12400,12400,12400,0
20231227,190300,1026239740,12400,12400,12400,12400,0
20231227,190200,1026239740,12400,12400,12400,12400,0
20231227,190100,1026239740,12400,12400,12400,12400,0
20231227,190000,1026239740,12400,12400,12400,12400,0
20231227,185900,1026239740,12400,12400,12400,12400,0
20231227,185800,1026239740,12400,12400,12400,12400,0
20231227,185700,1026239740,12400,12400,12400,12400,0
20231227,185600,1026239740,12400,12400,12400,12400,0
20231227,185500,1026239740,12400,12400,12400,12400,0
20231227,185400,1026239740,12400,12400,12400,12400,0
20231227,185300,1026239740,12400,12400,12400,12400,0
20231227,185200,1026239740,12400,12400,12400,12400,0
20231227,185100,1026239740,12400,12400,12400,12400,1205
20231227,185000,1026239740,12400,12400,12400,12400,0
20231227,184900,1026239740,12400,12400,12400,12400,0
20231227,184800,1026239740,12400,12400,12400,12400,0
20231227,184700,1026239740,12400,12400,12400,12400,0
20231227,184600,1026239740,12400,12400,12400,12400,0
20231227,184500,1026239740,12400,12400,12400,12400,0
20231227,184400,1026239740,12400,12400,12400,12400,0
20231227,184300,1026239740,12400,12400,12400,12400,0
20231227,184200,1026239740,12400,12400,12400,12400,0
20231227,184100,1026239740,12400,12400,12400,12400,0
20231227,184000,1026239740,12400,12400,12400,12400,0
20231227,183900,1026239740,12400,12400,12400,12400,0
20231227,183800,1026239740,12400,12400,12400,12400,0
20231227,183700,1026239740,12400,12400,12400,12400,0
20231227,183600,1026239740,12400,12400,12400,12400,0
20231227,183500,1026239740,12400,12400,12400,12400,0
20231227,183400,1026239740,12400,12400,12400,12400,0
20231227,183300,1026239740,12400,12400,12400,12400,0
20231227,183200,1026239740,12400,12400,12400,12400,0
20231227,183100,1026239740,12400,12400,12400,12400,0
20231227,183000,1026239740,12400,12400,12400,12400,0
20231227,182900,1026239740,12400,12400,12400,12400,0
20231227,182800,1026239740,12400,12400,12400,12400,0
20231227,182700,1026239740,12400,12400,12400,12400,0
20231227,182600,1026239740,12400,12400,12400,12400,0
20231227,182500,1026239740,12400,12400,12400,12400,0
20231227,182400,1026239740,12400,12400,12400,12400,0
20231227,182300,1026239740,12400,12400,12400,12400,0
20231227,182200,1026239740,12400,12400,12400,12400,0
20231227,182100,1026239740,12400,12400,12400,12400,1205
20231227,182000,1026239740,12400,12400,12400,12400,0
20231227,181900,1026239740,12400,12400,12400,12400,0
20231227,181800,1026239740,12400,12400,12400,12400,0
20231227,181700,1026239740,12400,12400,12400,12400,0
20231227,181600,1026239740,12400,12400,12400,12400,0
20231227,181500,1026239740,12400,12400,12400,12400,0
20231227,181400,1026239740,12400,12400,12400,12400,0
20231227,181300,1026239740,12400,12400,12400,12400,0
20231227,181200,1026239740,12400,12400,12400,12400,0
20231227,181100,1026239740,12400,12400,12400,12400,0
20231227,181000,1026239740,12400,12400,12400,12400,0
20231227,180900,1026239740,12400,12400,12400,12400,0
20231227,180800,1026239740,12400,12400,12400,12400,0
20231227,180700,1026239740,12400,12400,12400,12400,0
20231227,180600,1026239740,12400,12400,12400,12400,0
20231227,180500,1026239740,12400,12400,12400,12400,0
20231227,180400,1026239740,12400,12400,12400,12400,0
20231227,180300,1026239740,12400,12400,12400,12400,0
20231227,180200,1026239740,12400,12400,12400,12400,0
20231227,180100,1026239740,12400,12400,12400,12400,0
20231227,180000,1026239740,12400,12400,12400,12400,0
20231227,175900,1026239740,12400,12400,12400,12400,0
20231227,175800,1026239740,12400,12400,12400,12400,0
20231227,175700,1026239740,12400,12400,12400,12400,0
20231227,175600,1026239740,12400,12400,12400,12400,0
20231227,175500,1026239740,12400,12400,12400,12400,0
20231227,175400,1026239740,12400,12400,12400,12400,0
20231227,175300,1026239740,12400,12400,12400,12400,0
20231227,175200,1026239740,12400,12400,12400,12400,0
20231227,175100,1026239740,12400,12400,12400,12400,1205
20231227,175000,1026239740,12400,12400,12400,12400,0
20231227,174900,1026239740,12400,12400,12400,12400,0
20231227,174800,1026239740,12400,12400,12400,12400,0
20231227,174700,1026239740,12400,12400,12400,12400,0
20231227,174600,1026239740,12400,12400,12400,12400,0
20231227,174500,1026239740,12400,12400,12400,12400,0
20231227,174400,1026239740,12400,12400,12400,12400,0
20231227,174300,1026239740,12400,12400,12400,12400,0
20231227,174200,1026239740,12400,12400,12400,12400,0
20231227,174100,1026239740,12400,12400,12400,12400,0
20231227,174000,1026239740,12400,12400,12400,12400,0
20231227,173900,1026239740,12400,12400,12400,12400,0
20231227,173800,1026239740,12400,12400,12400,12400,0
20231227,173700,1026239740,12400,12400,12400,12400,0
20231227,173600,1026239740,12400,12400,12400,12400,0
20231227,173500,1026239740,12400,12400,12400,12400,0
20231227,173400,1026239740,12400,12400,12400,12400,0
20231227,173300,1026239740,12400,12400,12400,12400,0
20231227,173200,1026239740,12400,12400,12400,12400,0
20231227,173100,1026239740,12400,12400,12400,12400,0
20231227,173000,1026239740,12400,12400,12400,12400,0
20231227,172900,1026239740,12400,12400,12400,12400,0
20231227,172800,1026239740,12400,12400,12400,12400,0
20231227,172700,1026239740,12400,12400,12400,12400,0
20231227,172600,1026239740,12400,12400,12400,12400,0
20231227,172500,1026239740,12400,12400,12400,12400,0
20231227,172400,1026239740,12400,12400,12400,12400,0
20231227,172300,1026239740,12400,12400,12400,12400,0
20231227,172200,1026239740,12400,12400,12400,12400,0
20231227,172100,1026239740,12400,12400,12400,12400,1205
20231227,172000,1026239740,12400,12400,12400,12400,0
20231227,171900,1026239740,12400,12400,12400,12400,0
20231227,171800,1026239740,12400,12400,12400,12400,0
20231227,171700,1026239740,12400,12400,12400,12400,0
20231227,171600,1026239740,12400,12400,12400,12400,0
20231227,171500,1026239740,12400,12400,12400,12400,0
20231227,171400,1026239740,12400,12400,12400,12400,0
20231227,171300,1026239740,12400,12400,12400,12400,0
20231227,171200,1026239740,12400,12400,12400,12400,0
20231227,171100,1026239740,12400,12400,12400,12400,0
20231227,171000,1026239740,12400,12400,12400,12400,0
20231227,170900,1026239740,12400,12400,12400,12400,0
20231227,170800,1026239740,12400,12400,12400,12400,0
20231227,170700,1026239740,12400,12400,12400,12400,0
20231227,170600,1026239740,12400,12400,12400,12400,0
20231227,170500,1026239740,12400,12400,12400,12400,0
20231227,170400,1026239740,12400,12400,12400,12400,0
20231227,170300,1026239740,12400,12400,12400,12400,0
20231227,170200,1026239740,12400,12400,12400,12400,0
20231227,170100,1026239740,12400,12400,12400,12400,0
20231227,170000,1026239740,12400,12400,12400,12400,0
20231227,165900,1026239740,12400,12400,12400,12400,0
20231227,165800,1026239740,12400,12400,12400,12400,0
20231227,165700,1026239740,12400,12400,12400,12400,0
20231227,165600,1026239740,12400,12400,12400,12400,0
20231227,165500,1026239740,12400,12400,12400,12400,0
20231227,165400,1026239740,12400,12400,12400,12400,0
20231227,165300,1026239740,12400,12400,12400,12400,0
20231227,165200,1026239740,12400,12400,12400,12400,0
20231227,165100,1026239740,12400,12400,12400,12400,1205
20231227,165000,1026239740,12400,12400,12400,12400,0
20231227,164900,1026239740,12400,12400,12400,12400,0
20231227,164800,1026239740,12400,12400,12400,12400,0
20231227,164700,1026239740,12400,12400,12400,12400,0
20231227,164600,1026239740,12400,12400,12400,12400,0
20231227,164500,1026239740,12400,12400,12400,12400,0
20231227,164400,1026239740,12400,12400,12400,12400,0
20231227,164300,1026239740,12400,12400,12400,12400,0
20231227,164200,1026239740,12400,12400,12400,12400,0
20231227,164100,1026239740,12400,12400,12400,12400,0
20231227,164000,1026239740,12400,12400,12400,12400,0
20231227,163900,1026239740,12400,12400,12400,12400,0
20231227,163800,1026239740,12400,12400,12400,12400,0
20231227,163700,1026239740,12400,12400,12400,12400,0
20231227,163600,1026239740,12400,12400,12400,12400,0
20231227,163500,1026239740,12400,12400,12400,12400,0
20231227,163400,1026239740,12400,12400,12400,12400,0
20231227,163300,1026239740,12400,12400,12400,12400,0
20231227,163200,1026239740,12400,12400,12400,12400,0
20231227,163100,1026239740,12400,12400,12400,12400,0
20231227,163000,1026239740,12400,12400,12400,12400,0
20231227,162900,1026239740,12400,12400,12400,12400,0
20231227,162800,1026239740,12400,12400,12400,12400,0
20231227,162700,1026239740,12400,12400,12400,12400,0
20231227,162600,1026239740,12400,12400,12400,12400,0
20231227,162500,1026239740,12400,12400,12400,12400,0
20231227,162400,1026239740,12400,12400,12400,12400,0
20231227,162300,1026239740,12400,12400,12400,12400,0
20231227,162200,1026239740,12400,12400,12400,12400,0
20231227,162100,1026239740,12400,12400,12400,12400,1205
20231227,162000,1026239740,12400,12400,12400,12400,0
20231227,161900,1026239740,12400,12400,12400,12400,0
20231227,161800,1026239740,12400,12400,12400,12400,0
20231227,161700,1026239740,12400,12400,12400,12400,0
20231227,161600,1026239740,12400,12400,12400,12400,0
20231227,161500,1026239740,12400,12400,12400,12400,0
20231227,161400,1026239740,12400,12400,12400,12400,0
20231227,161300,1026239740,12400,12400,12400,12400,0
20231227,161200,1026239740,12400,12400,12400,12400,0
20231227,161100,1026239740,12400,12400,12400,12400,0
20231227,161000,1026239740,12400,12400,12400,12400,0
20231227,160900,1026239740,12400,12400,12400,12400,0
20231227,160800,1026239740,12400,12400,12400,12400,0
20231227,160700,1026239740,12400,12400,12400,12400,0
20231227,160600,1026239740,12400,12400,12400,12400,0
20231227,160500,1026239740,12400,12400,12400,12400,0
20231227,160400,1026239740,12400,12400,12400,12400,0
20231227,160300,1026239740,12400,12400,12400,12400,0
20231227,160200,1026239740,12400,12400,12400,12400,0
20231227,160100,1026239740,12400,12400,12400,12400,0
20231227,160000,1026239740,12400,12400,12400,12400,0
20231227,155900,1026239740,12400,12400,12400,12400,0
20231227,155800,1026239740,12400,12400,12400,12400,0
20231227,155700,1026239740,12400,12400,12400,12400,0
20231227,155600,1026239740,12400,12400,12400,12400,0
20231227,155500,1026239740,12400,12400,12400,12400,0
20231227,155400,1026239740,12400,12400,12400,12400,0
20231227,155300,1026239740,12400,12400,12400,12400,0
20231227,155200,1026239740,12400,12400,12400,12400,0
20231227,155100,1026239740,12400,12400,12400,12400,1205
20231227,155000,1026239740,12400,12400,12400,12400,0
20231227,154900,1026239740,12400,12400,12400,12400,0
20231227,154800,1026239740,12400,12400,12400,12400,0
20231227,154700,1026239740,12400,12400,12400,12400,0
20231227,154600,1026239740,12400,12400,12400,12400,0
20231227,154500,1026239740,12400,12400,12400,12400,0
20231227,154400,1026239740,12400,12400,12400,12400,0
20231227,154300,1026239740,12400,12400,12400,12400,0
20231227,154200,1026239740,12400,12400,12400,12400,0
20231227,154100,1026239740,12400,12400,12400,12400,0
20231227,154000,1026239740,12400,12400,12400,12400,0
20231227,153900,1026239740,12400,12400,12400,12400,0
20231227,153800,1026239740,12400,12400,12400,12400,0
20231227,153700,1026239740,12400,12400,12400,12400,0
20231227,153600,1026239740,12400,12400,12400,12400,0
20231227,153500,1026239740,12400,12400,12400,12400,0
20231227,153400,1026239740,12400,12400,12400,12400,0
20231227,153300,1026239740,12400,12400,12400,12400,0
20231227,153200,1026239740,12400,12400,12400,12400,0
20231227,153100,1026239740,12400,12400,12400,12400,0
20231227,153000,1026239740,12400,12400,12400,12400,1205
20231227,152900,1011297740,12370,12370,12370,12370,0
20231227,152800,1011297740,12370,12370,12370,12370,0
20231227,152700,1011297740,12370,12370,12370,12370,0
20231227,152600,1011297740,12370,12370,12370,12370,0
20231227,152500,1011297740,12370,12370,12370,12370,0
20231227,152400,1011297740,12370,12370,12370,12370,0
20231227,152300,1011297740,12370,12370,12370,12370,0
20231227,152200,1011297740,12370,12370,12370,12370,0
20231227,152100,1011297740,12370,12370,12370,12370,0
20231227,152000,1011297740,12370,12370,12370,12370,0
20231227,151900,1011297740,12370,12360,12370,12360,509
20231227,151800,1005001420,12360,12350,12380,12350,1396
20231227,151700,987758860,12360,12390,12390,12360,297
20231227,151600,984083280,12370,12360,12370,12360,4
20231227,151500,984033820,12360,12360,12390,12360,106
20231227,151400,982723620,12390,12390,12390,12390,18
20231227,151300,982500600,12400,12350,12400,12350,184
20231227,151200,980224240,12350,12370,12390,12350,988
20231227,151100,967988130,12370,12370,12370,12350,58
20231227,151000,967270730,12380,12370,12380,12370,650
20231227,150900,959230220,12380,12360,12380,12360,173
20231227,150800,957090500,12350,12340,12350,12340,99
20231227,150700,955867900,12350,12340,12350,12320,518
20231227,150600,949480160,12340,12340,12350,12340,262
20231227,150500,946247060,12350,12350,12350,12340,5
20231227,150400,946185330,12330,12350,12350,12330,31
20231227,150300,945803080,12350,12340,12350,12330,106
20231227,150200,944495690,12340,12340,12350,12340,68
20231227,150100,943656440,12330,12350,12350,12330,265
20231227,150000,940387960,12330,12350,12350,12330,370
20231227,145900,935824410,12350,12340,12360,12340,318
20231227,145800,931899060,12360,12340,12370,12340,34
20231227,145700,931478830,12380,12340,12390,12340,625
20231227,145600,923746710,12340,12310,12340,12310,271
20231227,145500,920405290,12310,12310,12310,12300,202
20231227,145400,917918970,12300,12310,12310,12300,303
20231227,145300,914189490,12310,12310,12310,12310,66
20231227,145200,913377030,12310,12310,12310,12300,1116
20231227,145100,899640280,12310,12300,12320,12300,249
20231227,145000,896575820,12300,12300,12320,12290,354
20231227,144900,892221930,12300,12300,12300,12300,214
20231227,144800,889589730,12300,12300,12300,12300,366
20231227,144700,885087930,12300,12300,12300,12290,7
20231227,144600,885001860,12290,12300,12300,12290,148
20231227,144500,883181840,12300,12300,12300,12300,164
20231227,144400,881164640,12290,12300,12300,12290,172
20231227,144300,879050120,12300,12300,12300,12300,101
20231227,144200,877807820,12300,12300,12300,12300,120
20231227,144100,876331820,12290,12290,12300,12290,23
20231227,144000,876049140,12290,12290,12290,12290,14
20231227,143900,875877080,12290,12290,12290,12290,38
20231227,143800,875410060,12290,12290,12290,12290,2
20231227,143700,875385480,12290,12290,12300,12290,188
20231227,143600,873074950,12300,12300,12300,12290,158
20231227,143500,871132880,12290,12290,12290,12290,196
20231227,143400,868724040,12290,12280,12290,12280,302
20231227,143300,865015450,12270,12270,12270,12270,469
20231227,143200,859260820,12270,12220,12270,12220,497
20231227,143100,853178670,12220,12220,12220,12220,35
20231227,143000,852750970,12220,12210,12220,12210,70
20231227,142900,851895990,12180,12180,12180,12180,53
20231227,142800,851250450,12180,12180,12180,12180,37
20231227,142700,850799790,12180,12210,12210,12180,15
20231227,142600,850617060,12210,12210,12210,12210,1
20231227,142500,850604850,12210,12210,12210,12210,0
20231227,142400,850604850,12210,12200,12210,12200,40
20231227,142300,850116650,12210,12170,12210,12160,151
20231227,142200,848279320,12150,12210,12210,12150,750
20231227,142100,839156070,12220,12220,12220,12220,11
20231227,142000,839021650,12220,12220,12220,12220,29
20231227,141900,838667270,12230,12230,12230,12230,10
20231227,141800,838544970,12230,12230,12230,12230,0
20231227,141700,838544970,12230,12200,12230,12200,400
20231227,141600,833661700,12190,12190,12200,12190,88
20231227,141500,832588970,12190,12190,12190,12190,160
20231227,141400,830638570,12200,12200,12200,12200,4
20231227,141300,830589770,12190,12190,12190,12190,10
20231227,141200,830467870,12190,12190,12190,12190,102
20231227,141100,829224490,12190,12190,12190,12190,0
20231227,141000,829224490,12190,12190,12190,12190,0
20231227,140900,829224490,12190,12190,12190,12190,10
20231227,140800,829102590,12190,12200,12200,12190,411
20231227,140700,824088410,12190,12190,12190,12190,0
20231227,140600,824088410,12190,12200,12200,12190,1411
20231227,140500,806885550,12210,12230,12230,12210,145
20231227,140400,805113780,12240,12240,12240,12240,0
20231227,140300,805113780,12240,12250,12250,12240,385
20231227,140200,800398430,12250,12250,12250,12250,36
20231227,140100,799957430,12250,12220,12260,12220,342
20231227,140000,795768050,12250,12250,12250,12250,4
20231227,135900,795719050,12250,12250,12250,12250,1
20231227,135800,795706800,12250,12250,12250,12250,251
20231227,135700,792632050,12250,12250,12250,12250,14
20231227,135600,792460550,12250,12230,12250,12230,1012
20231227,135500,780068430,12230,12230,12230,12230,0
20231227,135400,780068430,12230,12230,12230,12230,176
20231227,135300,777915950,12230,12220,12230,12220,167
20231227,135200,775874200,12200,12190,12200,12190,80
20231227,135100,774898220,12200,12220,12220,12200,739
20231227,135000,765880120,12220,12230,12230,12220,252
20231227,134900,762799850,12240,12230,12250,12230,697
20231227,134800,754262730,12240,12220,12240,12220,746
20231227,134700,745140380,12220,12220,12220,12220,190
20231227,134600,742818580,12220,12200,12220,12200,117
20231227,134500,741390050,12200,12200,12200,12200,0
20231227,134400,741390050,12200,12200,12200,12200,147
20231227,134300,739596650,12190,12160,12190,12160,49
20231227,134200,738999520,12160,12160,12160,12160,10
20231227,134100,738877920,12160,12160,12160,12160,0
20231227,134000,738877920,12160,12160,12160,12160,0
20231227,133900,738877920,12160,12190,12190,12160,430
20231227,133800,733644350,12200,12200,12200,12200,19
20231227,133700,733412550,12200,12190,12200,12190,95
20231227,133600,732253580,12200,12200,12200,12200,12
20231227,133500,732107180,12210,12210,12210,12210,5
20231227,133400,732046130,12200,12170,12200,12160,850
20231227,133300,721683130,12160,12160,12160,12160,268
20231227,133200,718424250,12150,12160,12160,12150,24
20231227,133100,718132510,12150,12130,12150,12130,368
20231227,133000,713664830,12130,12130,12130,12130,464
20231227,132900,708036510,12130,12130,12130,12130,24
20231227,132800,707745390,12130,12140,12140,12130,66
20231227,132700,706944350,12150,12150,12150,12150,52
20231227,132600,706312550,12150,12150,12150,12150,136
20231227,132500,704660150,12140,12140,12140,12140,141
20231227,132400,702948410,12130,12130,12130,12130,2
20231227,132300,702924150,12130,12130,12130,12130,0
20231227,132200,702924150,12130,12130,12130,12120,246
20231227,132100,699940450,12120,12120,12120,12120,102
20231227,132000,698704210,12100,12100,12100,12100,28
20231227,131900,698365410,12140,12140,12140,12140,10
20231227,131800,698244010,12140,12080,12140,12080,122
20231227,131700,696764250,12080,12080,12080,12080,6
20231227,131600,696691770,12070,12070,12070,12070,1
20231227,131500,696679700,12080,12090,12090,12080,484
20231227,131400,690832790,12130,12130,12130,12130,228
20231227,131300,688067150,12130,12130,12130,12130,2
20231227,131200,688042890,12100,12100,12100,12100,8
20231227,131100,687946090,12090,12080,12090,12080,196
20231227,131000,685576710,12080,12080,12080,12080,25
20231227,130900,685274710,12080,12090,12090,12080,28
20231227,130800,684936390,12100,12100,12100,12100,158
20231227,130700,683024590,12090,12090,12090,12090,28
20231227,130600,682686070,12090,12110,12110,12090,134
20231227,130500,681063730,12110,12110,12110,12110,0
20231227,130400,681063730,12110,12110,12110,12110,0
20231227,130300,681063730,12110,12110,12110,12110,3
20231227,130200,681027400,12110,12150,12150,12110,7
20231227,130100,680942390,12160,12150,12160,12150,96
20231227,130000,679775980,12150,12150,12150,12150,0
20231227,125900,679775980,12150,12150,12150,12150,0
20231227,125800,679775980,12150,12130,12150,12130,320
20231227,125700,675891110,12130,12090,12130,12090,10
20231227,125600,675770170,12070,12070,12070,12070,0
20231227,125500,675770170,12070,12070,12070,12070,0
20231227,125400,675770170,12070,12070,12070,12070,3
20231227,125300,675733960,12070,12090,12090,12070,152
20231227,125200,673896840,12090,12100,12100,12090,24
20231227,125100,673606570,12100,12120,12120,12100,429
20231227,125000,668413970,12130,12150,12150,12130,177
20231227,124900,666266530,12140,12140,12140,12140,74
20231227,124800,665368170,12150,12130,12150,12130,100
20231227,124700,664154890,12130,12130,12130,12130,0
20231227,124600,664154890,12130,12130,12140,12130,87
20231227,124500,663099560,12140,12140,12140,12140,110
20231227,124400,661764160,12140,12140,12140,12140,7
20231227,124300,661679180,12140,12140,12140,12140,18
20231227,124200,661460660,12140,12130,12140,12130,110
20231227,124100,660125420,12120,12120,12120,12120,1
20231227,124000,660113300,12120,12130,12130,12120,40
20231227,123900,659628140,12130,12130,12130,12130,100
20231227,123800,658415140,12140,12140,12140,12140,0
20231227,123700,658415140,12140,12110,12140,12110,213
20231227,123600,655835620,12120,12120,12120,12120,203
20231227,123500,653375260,12120,12140,12140,12120,20
20231227,123400,653132570,12140,12180,12180,12140,48
20231227,123300,652549400,12150,12160,12160,12150,272
20231227,123200,649243910,12160,12180,12180,12160,30
20231227,123100,648878910,12180,12190,12190,12160,12
20231227,123000,648732760,12190,12190,12190,12190,3
20231227,122900,648696190,12190,12160,12190,12160,8
20231227,122800,648598880,12160,12180,12180,12160,114
20231227,122700,647212460,12200,12200,12200,12200,1
20231227,122600,647200260,12200,12200,12210,12200,286
20231227,122500,643710560,12200,12220,12230,12200,1793
20231227,122400,621832870,12220,12140,12220,12140,1579
20231227,122300,602584870,12140,12140,12140,12140,8
20231227,122200,602487750,12130,12100,12130,12100,521
20231227,122100,596175940,12100,12100,12100,12090,510
20231227,122000,590005110,12090,12080,12090,12080,1305
20231227,121900,574239640,12070,12070,12070,12070,82
20231227,121800,573249900,12080,12080,12080,12080,30
20231227,121700,572887500,12060,12060,12060,12060,291
20231227,121600,569378040,12080,12080,12080,12080,214
20231227,121500,566792920,12070,12070,12070,12070,3
20231227,121400,566756710,12070,12070,12070,12070,0
20231227,121300,566756710,12070,12070,12070,12070,30
20231227,121200,566394610,12070,12070,12070,12070,10
20231227,121100,566273910,12060,12060,12060,12060,0
20231227,121000,566273910,12060,12060,12060,12060,24
20231227,120900,565984470,12070,12060,12070,12060,122
20231227,120800,564512750,12070,12060,12070,12060,319
20231227,120700,560664470,12050,12050,12050,12050,10
20231227,120600,560543970,12050,12050,12050,12050,0
20231227,120500,560543970,12050,12050,12050,12050,83
20231227,120400,559543820,12060,12060,12070,12060,61
20231227,120300,558808140,12070,12060,12070,12060,83
20231227,120200,557807150,12070,12070,12070,12070,1
20231227,120100,557795080,12070,12070,12070,12070,100
20231227,120000,556588080,12070,12070,12070,12070,88
20231227,115900,555525920,12080,12080,12080,12080,0
20231227,115800,555525920,12080,12080,12080,12080,150
20231227,115700,553713920,12080,12080,12080,12080,3
20231227,115600,553677680,12070,12070,12070,12070,0
20231227,115500,553677680,12070,12060,12070,12060,265
20231227,115400,550480890,12060,12050,12060,12050,3
20231227,115300,550444730,12050,12050,12060,12050,235
20231227,115200,547612840,12050,12060,12060,12050,83
20231227,115100,546612680,12060,12050,12060,12050,46
20231227,115000,546058370,12060,12060,12060,12060,15
20231227,114900,545877470,12050,12050,12050,12050,135
20231227,114800,544250720,12060,12060,12060,12060,5
20231227,114700,544190420,12060,12060,12060,12060,0
20231227,114600,544190420,12060,12060,12060,12060,0
20231227,114500,544190420,12060,12060,12060,12060,64
20231227,114400,543418580,12060,12060,12060,12060,88
20231227,114300,542357300,12060,12070,12070,12060,24
20231227,114200,542067630,12060,12060,12060,12060,17
20231227,114100,541862610,12060,12060,12060,12060,0
20231227,114000,541862610,12060,12060,12060,12060,20
20231227,113900,541621410,12060,12060,12060,12060,0
20231227,113800,541621410,12060,12060,12060,12060,2
20231227,113700,541597290,12080,12070,12080,12070,103
20231227,113600,540353960,12070,12070,12070,12070,11
20231227,113500,540221190,12070,12060,12070,12060,580
20231227,113400,533221820,12050,12060,12060,12050,18
20231227,113300,533004770,12060,12050,12060,12050,28
20231227,113200,532667150,12050,12050,12050,12050,8
20231227,113100,532570750,12060,12060,12060,12060,0
20231227,113000,532570750,12060,12050,12060,12050,12
20231227,112900,532426040,12060,12060,12060,12060,0
20231227,112800,532426040,12060,12060,12060,12060,13
20231227,112700,532269260,12060,12060,12060,12060,11
20231227,112600,532136600,12060,12060,12060,12060,92
20231227,112500,531027080,12060,12060,12060,12060,2
20231227,112400,531002960,12060,12050,12060,12050,197
20231227,112300,528628970,12060,12050,12060,12050,442
20231227,112200,523302800,12050,12050,12050,12050,0
20231227,112100,523302800,12050,12050,12050,12050,5
20231227,112000,523242550,12050,12050,12050,12050,119
20231227,111900,521808600,12050,12050,12050,12050,128
20231227,111800,520266200,12050,12040,12050,12040,18
20231227,111700,520049410,12030,12030,12030,12030,74
20231227,111600,519159190,12020,12020,12020,12020,7
20231227,111500,519075050,12020,12020,12020,12020,14
20231227,111400,518906770,12000,12000,12000,12000,0
20231227,111300,518906770,12000,12000,12000,12000,10
20231227,111200,518786770,12000,12000,12000,12000,350
20231227,111100,514586770,12000,12010,12010,12000,300
20231227,111000,510983780,12010,12010,12010,12010,0
20231227,110900,510983780,12010,12010,12010,12010,9
20231227,110800,510875690,12020,12020,12020,12010,60
20231227,110700,510154990,12020,12020,12020,12020,1
20231227,110600,510142970,12030,12030,12030,12030,8
20231227,110500,510046730,12040,12050,12050,12040,339
20231227,110400,505965120,12050,12040,12050,12040,433
20231227,110300,500751660,12030,12010,12030,12010,1092
20231227,110200,487617250,12010,12010,12010,12010,46
20231227,110100,487064790,12000,12000,12000,12000,27
20231227,110000,486740790,12000,12000,12000,12000,105
20231227,105900,485480790,11990,11970,11990,11970,47
20231227,105800,484917790,11970,11980,11980,11950,221
20231227,105700,482272470,11950,11950,11950,11950,0
20231227,105600,482272470,11950,11960,11960,11950,190
20231227,105500,480000170,11970,11970,11970,11970,50
20231227,105400,479401670,11970,11970,11970,11970,6
20231227,105300,479329850,11970,11970,11970,11970,0
20231227,105200,479329850,11970,11970,11970,11970,18
20231227,105100,479114390,11970,11970,11970,11970,0
20231227,105000,479114390,11970,11930,11970,11930,104
20231227,104900,477869710,11950,11940,11970,11940,545
20231227,104800,471348590,11930,11930,11930,11930,100
20231227,104700,470155590,11930,11940,11940,11930,101
20231227,104600,468949850,11940,11940,11940,11940,4
20231227,104500,468902090,11950,11930,11950,11930,20
20231227,104400,468663210,11930,11930,11930,11930,20
20231227,104300,468424610,11930,11930,11930,11930,0
20231227,104200,468424610,11930,11930,11930,11930,200
20231227,104100,466038610,11930,11930,11930,11930,414
20231227,104000,461099590,11930,11930,11930,11930,80
20231227,103900,460145190,11930,11930,11930,11930,140
20231227,103800,458474990,11930,11950,11950,11930,127
20231227,103700,456959840,11950,11950,11950,11950,0
20231227,103600,456959840,11950,11950,11950,11950,174
20231227,103500,454880540,11950,11960,11960,11950,61
20231227,103400,454151540,11950,11960,11960,11950,124
20231227,103300,452669500,11950,11950,11950,11950,1
20231227,103200,452657550,11950,11950,11950,11950,216
20231227,103100,450076350,11960,11960,11960,11960,146
20231227,103000,448330190,11970,11960,11970,11960,224
20231227,102900,445650880,11970,11970,11970,11970,305
20231227,102800,442000030,11970,11960,11970,11950,204
20231227,102700,439561590,11960,11950,11960,11950,172
20231227,102600,437506170,11950,11950,11950,11950,36
20231227,102500,437075970,11950,11940,11950,11940,583
20231227,102400,430109470,11940,11940,11940,11940,20
20231227,102300,429870670,11940,11950,11950,11940,4
20231227,102200,429822900,11950,11950,11950,11950,103
20231227,102100,428592050,11950,11950,11950,11950,10
20231227,102000,428472550,11920,11920,11920,11920,80
20231227,101900,427518950,11850,11920,11920,11850,490
20231227,101800,421687670,11920,11900,11920,11890,210
20231227,101700,419189470,11890,11860,11890,11860,815
20231227,101600,409514540,11820,11820,11860,11820,51
20231227,101500,408910600,11810,11810,11810,11810,1
20231227,101400,408898790,11850,11850,11850,11850,3
20231227,101300,408863240,11850,11850,11850,11850,6
20231227,101200,408792140,11850,11810,11850,11810,601
20231227,101100,401694290,11810,11810,11810,11810,1390
20231227,101000,385278390,11810,11820,11820,11810,167
20231227,100900,383305800,11820,11820,11840,11810,123
20231227,100800,381851860,11840,11800,11840,11800,34
20231227,100700,381450000,11800,11800,11800,11800,1000
20231227,100600,369650000,11780,11790,11790,11780,64
20231227,100500,368895860,11790,11800,11850,11790,312
20231227,100400,365214570,11800,11820,11830,11800,1060
20231227,100300,352701300,11820,11850,11850,11820,239
20231227,100200,349873410,11920,11840,11920,11840,51
20231227,100100,349266290,11800,11850,11850,11800,219
20231227,100000,346676360,11860,11900,11900,11860,90
20231227,095900,345607460,11900,11880,11920,11880,57
20231227,095800,344928160,11880,11920,11920,11880,23
20231227,095700,344654530,11920,11920,11920,11920,11
20231227,095600,344523410,11920,11920,11920,11900,108
20231227,095500,343236250,11930,11930,11930,11930,11
20231227,095400,343105020,11930,11950,11950,11930,11
20231227,095300,342973590,11790,11890,11910,11700,3944
20231227,095200,296328380,11900,11890,11900,11890,123
20231227,095100,294865050,11890,11890,11910,11890,212
20231227,095000,292343470,11890,11890,11900,11890,45
20231227,094900,291808250,11890,11890,11890,11880,379
20231227,094800,287303940,11880,11890,11890,11880,269
20231227,094700,284107920,11890,11900,11900,11890,148
20231227,094600,282347840,11900,11890,11900,11890,110
20231227,094500,281039830,11900,11950,11950,11900,1014
20231227,094400,268965140,11910,11950,11950,11910,2109
20231227,094300,243824570,11950,11960,11970,11950,104
20231227,094200,242579750,11960,11980,11980,11950,289
20231227,094100,239121040,12000,12000,12000,12000,1237
20231227,094000,224277040,11990,11990,11990,11990,58
20231227,093900,223581620,12030,12030,12030,11990,374
20231227,093800,219097240,11990,12040,12040,11990,2334
20231227,093700,191081530,12040,12020,12040,12010,240
20231227,093600,188196460,12030,12070,12070,12020,590
20231227,093500,181084680,12080,12090,12090,12080,42
20231227,093400,180577200,12100,12100,12100,12100,2
20231227,093300,180553000,12090,12100,12100,12090,63
20231227,093200,179791210,12100,12100,12100,12100,127
20231227,093100,178254510,12090,12090,12090,12090,152
20231227,093000,176416830,12090,12080,12090,12070,272
20231227,092900,173130290,12080,12080,12080,12080,0
20231227,092800,173130290,12080,12100,12100,12080,289
20231227,092700,169635450,12100,12080,12100,12080,281
20231227,092600,166237380,12080,12080,12080,12080,105
20231227,092500,164968980,12050,12070,12100,12050,677
20231227,092400,156799900,12100,12090,12100,12070,237
20231227,092300,153935800,12120,12120,12120,12100,991
20231227,092200,141935300,12100,12050,12100,12040,776
20231227,092100,132558710,12050,12040,12050,12040,144
20231227,092000,130824120,12040,12000,12040,12000,1640
20231227,091900,111127720,12000,12030,12040,12000,51
20231227,091800,110513840,12040,12040,12040,12040,2
20231227,091700,110489760,12050,12050,12050,12050,10
20231227,091600,110369260,12050,12060,12060,12050,2
20231227,091500,110345150,11980,12030,12030,11980,743
20231227,091400,101429520,12040,12050,12050,12040,202
20231227,091300,98997430,12040,12070,12070,12040,425
20231227,091200,93873080,12070,12070,12070,12060,537
20231227,091100,87391500,12080,12070,12100,12070,1175
20231227,091000,73184700,12070,12060,12070,12060,268
20231227,090900,69951880,12050,12020,12050,12010,387
20231227,090800,65298100,12020,12050,12050,12020,389
20231227,090700,60619180,12050,12000,12050,12000,541
20231227,090600,54110120,12000,11970,12000,11930,190
20231227,090500,51836440,11930,11940,12030,11930,590
20231227,090400,44782390,11940,12010,12030,11940,101
20231227,090300,43572520,12050,12000,12060,11990,741
20231227,090200,34677430,12060,11990,12060,11990,456
20231227,090100,29181480,11980,11970,11980,11970,326
20231227,090000,25276200,11900,11890,11900,11880,2088