KissMeData/417970/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,211700,182724580,15240,15240,15240,15240,436
20231227,211600,182724580,15240,15240,15240,15240,0
20231227,211500,182724580,15240,15240,15240,15240,0
20231227,211400,182724580,15240,15240,15240,15240,0
20231227,211300,182724580,15240,15240,15240,15240,0
20231227,211200,182724580,15240,15240,15240,15240,0
20231227,211100,182724580,15240,15240,15240,15240,0
20231227,211000,182724580,15240,15240,15240,15240,0
20231227,210900,182724580,15240,15240,15240,15240,0
20231227,210800,182724580,15240,15240,15240,15240,0
20231227,210700,182724580,15240,15240,15240,15240,0
20231227,210600,182724580,15240,15240,15240,15240,0
20231227,210500,182724580,15240,15240,15240,15240,0
20231227,210400,182724580,15240,15240,15240,15240,0
20231227,210300,182724580,15240,15240,15240,15240,0
20231227,210200,182724580,15240,15240,15240,15240,0
20231227,210100,182724580,15240,15240,15240,15240,0
20231227,210000,182724580,15240,15240,15240,15240,0
20231227,205900,182724580,15240,15240,15240,15240,0
20231227,205800,182724580,15240,15240,15240,15240,0
20231227,205700,182724580,15240,15240,15240,15240,0
20231227,205600,182724580,15240,15240,15240,15240,0
20231227,205500,182724580,15240,15240,15240,15240,0
20231227,205400,182724580,15240,15240,15240,15240,0
20231227,205300,182724580,15240,15240,15240,15240,0
20231227,205200,182724580,15240,15240,15240,15240,0
20231227,205100,182724580,15240,15240,15240,15240,0
20231227,205000,182724580,15240,15240,15240,15240,0
20231227,204900,182724580,15240,15240,15240,15240,0
20231227,204800,182724580,15240,15240,15240,15240,0
20231227,204700,182724580,15240,15240,15240,15240,436
20231227,204600,182724580,15240,15240,15240,15240,0
20231227,204500,182724580,15240,15240,15240,15240,0
20231227,204400,182724580,15240,15240,15240,15240,0
20231227,204300,182724580,15240,15240,15240,15240,0
20231227,204200,182724580,15240,15240,15240,15240,0
20231227,204100,182724580,15240,15240,15240,15240,0
20231227,204000,182724580,15240,15240,15240,15240,0
20231227,203900,182724580,15240,15240,15240,15240,0
20231227,203800,182724580,15240,15240,15240,15240,0
20231227,203700,182724580,15240,15240,15240,15240,0
20231227,203600,182724580,15240,15240,15240,15240,0
20231227,203500,182724580,15240,15240,15240,15240,0
20231227,203400,182724580,15240,15240,15240,15240,0
20231227,203300,182724580,15240,15240,15240,15240,0
20231227,203200,182724580,15240,15240,15240,15240,0
20231227,203100,182724580,15240,15240,15240,15240,0
20231227,203000,182724580,15240,15240,15240,15240,0
20231227,202900,182724580,15240,15240,15240,15240,0
20231227,202800,182724580,15240,15240,15240,15240,0
20231227,202700,182724580,15240,15240,15240,15240,0
20231227,202600,182724580,15240,15240,15240,15240,0
20231227,202500,182724580,15240,15240,15240,15240,0
20231227,202400,182724580,15240,15240,15240,15240,0
20231227,202300,182724580,15240,15240,15240,15240,0
20231227,202200,182724580,15240,15240,15240,15240,0
20231227,202100,182724580,15240,15240,15240,15240,0
20231227,202000,182724580,15240,15240,15240,15240,0
20231227,201900,182724580,15240,15240,15240,15240,0
20231227,201800,182724580,15240,15240,15240,15240,0
20231227,201700,182724580,15240,15240,15240,15240,436
20231227,201600,182724580,15240,15240,15240,15240,0
20231227,201500,182724580,15240,15240,15240,15240,0
20231227,201400,182724580,15240,15240,15240,15240,0
20231227,201300,182724580,15240,15240,15240,15240,0
20231227,201200,182724580,15240,15240,15240,15240,0
20231227,201100,182724580,15240,15240,15240,15240,0
20231227,201000,182724580,15240,15240,15240,15240,0
20231227,200900,182724580,15240,15240,15240,15240,0
20231227,200800,182724580,15240,15240,15240,15240,0
20231227,200700,182724580,15240,15240,15240,15240,0
20231227,200600,182724580,15240,15240,15240,15240,0
20231227,200500,182724580,15240,15240,15240,15240,0
20231227,200400,182724580,15240,15240,15240,15240,0
20231227,200300,182724580,15240,15240,15240,15240,0
20231227,200200,182724580,15240,15240,15240,15240,0
20231227,200100,182724580,15240,15240,15240,15240,0
20231227,200000,182724580,15240,15240,15240,15240,0
20231227,195900,182724580,15240,15240,15240,15240,0
20231227,195800,182724580,15240,15240,15240,15240,0
20231227,195700,182724580,15240,15240,15240,15240,0
20231227,195600,182724580,15240,15240,15240,15240,0
20231227,195500,182724580,15240,15240,15240,15240,0
20231227,195400,182724580,15240,15240,15240,15240,0
20231227,195300,182724580,15240,15240,15240,15240,0
20231227,195200,182724580,15240,15240,15240,15240,0
20231227,195100,182724580,15240,15240,15240,15240,0
20231227,195000,182724580,15240,15240,15240,15240,0
20231227,194900,182724580,15240,15240,15240,15240,0
20231227,194800,182724580,15240,15240,15240,15240,0
20231227,194700,182724580,15240,15240,15240,15240,436
20231227,194600,182724580,15240,15240,15240,15240,0
20231227,194500,182724580,15240,15240,15240,15240,0
20231227,194400,182724580,15240,15240,15240,15240,0
20231227,194300,182724580,15240,15240,15240,15240,0
20231227,194200,182724580,15240,15240,15240,15240,0
20231227,194100,182724580,15240,15240,15240,15240,0
20231227,194000,182724580,15240,15240,15240,15240,0
20231227,193900,182724580,15240,15240,15240,15240,0
20231227,193800,182724580,15240,15240,15240,15240,0
20231227,193700,182724580,15240,15240,15240,15240,0
20231227,193600,182724580,15240,15240,15240,15240,0
20231227,193500,182724580,15240,15240,15240,15240,0
20231227,193400,182724580,15240,15240,15240,15240,0
20231227,193300,182724580,15240,15240,15240,15240,0
20231227,193200,182724580,15240,15240,15240,15240,0
20231227,193100,182724580,15240,15240,15240,15240,0
20231227,193000,182724580,15240,15240,15240,15240,0
20231227,192900,182724580,15240,15240,15240,15240,0
20231227,192800,182724580,15240,15240,15240,15240,0
20231227,192700,182724580,15240,15240,15240,15240,0
20231227,192600,182724580,15240,15240,15240,15240,0
20231227,192500,182724580,15240,15240,15240,15240,0
20231227,192400,182724580,15240,15240,15240,15240,0
20231227,192300,182724580,15240,15240,15240,15240,0
20231227,192200,182724580,15240,15240,15240,15240,0
20231227,192100,182724580,15240,15240,15240,15240,0
20231227,192000,182724580,15240,15240,15240,15240,0
20231227,191900,182724580,15240,15240,15240,15240,0
20231227,191800,182724580,15240,15240,15240,15240,0
20231227,191700,182724580,15240,15240,15240,15240,436
20231227,191600,182724580,15240,15240,15240,15240,0
20231227,191500,182724580,15240,15240,15240,15240,0
20231227,191400,182724580,15240,15240,15240,15240,0
20231227,191300,182724580,15240,15240,15240,15240,0
20231227,191200,182724580,15240,15240,15240,15240,0
20231227,191100,182724580,15240,15240,15240,15240,0
20231227,191000,182724580,15240,15240,15240,15240,0
20231227,190900,182724580,15240,15240,15240,15240,0
20231227,190800,182724580,15240,15240,15240,15240,0
20231227,190700,182724580,15240,15240,15240,15240,0
20231227,190600,182724580,15240,15240,15240,15240,0
20231227,190500,182724580,15240,15240,15240,15240,0
20231227,190400,182724580,15240,15240,15240,15240,0
20231227,190300,182724580,15240,15240,15240,15240,0
20231227,190200,182724580,15240,15240,15240,15240,0
20231227,190100,182724580,15240,15240,15240,15240,0
20231227,190000,182724580,15240,15240,15240,15240,0
20231227,185900,182724580,15240,15240,15240,15240,0
20231227,185800,182724580,15240,15240,15240,15240,0
20231227,185700,182724580,15240,15240,15240,15240,0
20231227,185600,182724580,15240,15240,15240,15240,0
20231227,185500,182724580,15240,15240,15240,15240,0
20231227,185400,182724580,15240,15240,15240,15240,0
20231227,185300,182724580,15240,15240,15240,15240,0
20231227,185200,182724580,15240,15240,15240,15240,0
20231227,185100,182724580,15240,15240,15240,15240,0
20231227,185000,182724580,15240,15240,15240,15240,0
20231227,184900,182724580,15240,15240,15240,15240,0
20231227,184800,182724580,15240,15240,15240,15240,0
20231227,184700,182724580,15240,15240,15240,15240,436
20231227,184600,182724580,15240,15240,15240,15240,0
20231227,184500,182724580,15240,15240,15240,15240,0
20231227,184400,182724580,15240,15240,15240,15240,0
20231227,184300,182724580,15240,15240,15240,15240,0
20231227,184200,182724580,15240,15240,15240,15240,0
20231227,184100,182724580,15240,15240,15240,15240,0
20231227,184000,182724580,15240,15240,15240,15240,0
20231227,183900,182724580,15240,15240,15240,15240,0
20231227,183800,182724580,15240,15240,15240,15240,0
20231227,183700,182724580,15240,15240,15240,15240,0
20231227,183600,182724580,15240,15240,15240,15240,0
20231227,183500,182724580,15240,15240,15240,15240,0
20231227,183400,182724580,15240,15240,15240,15240,0
20231227,183300,182724580,15240,15240,15240,15240,0
20231227,183200,182724580,15240,15240,15240,15240,0
20231227,183100,182724580,15240,15240,15240,15240,0
20231227,183000,182724580,15240,15240,15240,15240,0
20231227,182900,182724580,15240,15240,15240,15240,0
20231227,182800,182724580,15240,15240,15240,15240,0
20231227,182700,182724580,15240,15240,15240,15240,0
20231227,182600,182724580,15240,15240,15240,15240,0
20231227,182500,182724580,15240,15240,15240,15240,0
20231227,182400,182724580,15240,15240,15240,15240,0
20231227,182300,182724580,15240,15240,15240,15240,0
20231227,182200,182724580,15240,15240,15240,15240,0
20231227,182100,182724580,15240,15240,15240,15240,0
20231227,182000,182724580,15240,15240,15240,15240,0
20231227,181900,182724580,15240,15240,15240,15240,0
20231227,181800,182724580,15240,15240,15240,15240,0
20231227,181700,182724580,15240,15240,15240,15240,436
20231227,181600,182724580,15240,15240,15240,15240,0
20231227,181500,182724580,15240,15240,15240,15240,0
20231227,181400,182724580,15240,15240,15240,15240,0
20231227,181300,182724580,15240,15240,15240,15240,0
20231227,181200,182724580,15240,15240,15240,15240,0
20231227,181100,182724580,15240,15240,15240,15240,0
20231227,181000,182724580,15240,15240,15240,15240,0
20231227,180900,182724580,15240,15240,15240,15240,0
20231227,180800,182724580,15240,15240,15240,15240,0
20231227,180700,182724580,15240,15240,15240,15240,0
20231227,180600,182724580,15240,15240,15240,15240,0
20231227,180500,182724580,15240,15240,15240,15240,0
20231227,180400,182724580,15240,15240,15240,15240,0
20231227,180300,182724580,15240,15240,15240,15240,0
20231227,180200,182724580,15240,15240,15240,15240,0
20231227,180100,182724580,15240,15240,15240,15240,0
20231227,180000,182724580,15240,15240,15240,15240,0
20231227,175900,182724580,15240,15240,15240,15240,0
20231227,175800,182724580,15240,15240,15240,15240,0
20231227,175700,182724580,15240,15240,15240,15240,0
20231227,175600,182724580,15240,15240,15240,15240,0
20231227,175500,182724580,15240,15240,15240,15240,0
20231227,175400,182724580,15240,15240,15240,15240,0
20231227,175300,182724580,15240,15240,15240,15240,0
20231227,175200,182724580,15240,15240,15240,15240,0
20231227,175100,182724580,15240,15240,15240,15240,0
20231227,175000,182724580,15240,15240,15240,15240,0
20231227,174900,182724580,15240,15240,15240,15240,0
20231227,174800,182724580,15240,15240,15240,15240,0
20231227,174700,182724580,15240,15240,15240,15240,436
20231227,174600,182724580,15240,15240,15240,15240,0
20231227,174500,182724580,15240,15240,15240,15240,0
20231227,174400,182724580,15240,15240,15240,15240,0
20231227,174300,182724580,15240,15240,15240,15240,0
20231227,174200,182724580,15240,15240,15240,15240,0
20231227,174100,182724580,15240,15240,15240,15240,0
20231227,174000,182724580,15240,15240,15240,15240,0
20231227,173900,182724580,15240,15240,15240,15240,0
20231227,173800,182724580,15240,15240,15240,15240,0
20231227,173700,182724580,15240,15240,15240,15240,0
20231227,173600,182724580,15240,15240,15240,15240,0
20231227,173500,182724580,15240,15240,15240,15240,0
20231227,173400,182724580,15240,15240,15240,15240,0
20231227,173300,182724580,15240,15240,15240,15240,0
20231227,173200,182724580,15240,15240,15240,15240,0
20231227,173100,182724580,15240,15240,15240,15240,0
20231227,173000,182724580,15240,15240,15240,15240,0
20231227,172900,182724580,15240,15240,15240,15240,0
20231227,172800,182724580,15240,15240,15240,15240,0
20231227,172700,182724580,15240,15240,15240,15240,0
20231227,172600,182724580,15240,15240,15240,15240,0
20231227,172500,182724580,15240,15240,15240,15240,0
20231227,172400,182724580,15240,15240,15240,15240,0
20231227,172300,182724580,15240,15240,15240,15240,0
20231227,172200,182724580,15240,15240,15240,15240,0
20231227,172100,182724580,15240,15240,15240,15240,0
20231227,172000,182724580,15240,15240,15240,15240,0
20231227,171900,182724580,15240,15240,15240,15240,0
20231227,171800,182724580,15240,15240,15240,15240,0
20231227,171700,182724580,15240,15240,15240,15240,436
20231227,171600,182724580,15240,15240,15240,15240,0
20231227,171500,182724580,15240,15240,15240,15240,0
20231227,171400,182724580,15240,15240,15240,15240,0
20231227,171300,182724580,15240,15240,15240,15240,0
20231227,171200,182724580,15240,15240,15240,15240,0
20231227,171100,182724580,15240,15240,15240,15240,0
20231227,171000,182724580,15240,15240,15240,15240,0
20231227,170900,182724580,15240,15240,15240,15240,0
20231227,170800,182724580,15240,15240,15240,15240,0
20231227,170700,182724580,15240,15240,15240,15240,0
20231227,170600,182724580,15240,15240,15240,15240,0
20231227,170500,182724580,15240,15240,15240,15240,0
20231227,170400,182724580,15240,15240,15240,15240,0
20231227,170300,182724580,15240,15240,15240,15240,0
20231227,170200,182724580,15240,15240,15240,15240,0
20231227,170100,182724580,15240,15240,15240,15240,0
20231227,170000,182724580,15240,15240,15240,15240,0
20231227,165900,182724580,15240,15240,15240,15240,0
20231227,165800,182724580,15240,15240,15240,15240,0
20231227,165700,182724580,15240,15240,15240,15240,0
20231227,165600,182724580,15240,15240,15240,15240,0
20231227,165500,182724580,15240,15240,15240,15240,0
20231227,165400,182724580,15240,15240,15240,15240,0
20231227,165300,182724580,15240,15240,15240,15240,0
20231227,165200,182724580,15240,15240,15240,15240,0
20231227,165100,182724580,15240,15240,15240,15240,0
20231227,165000,182724580,15240,15240,15240,15240,0
20231227,164900,182724580,15240,15240,15240,15240,0
20231227,164800,182724580,15240,15240,15240,15240,0
20231227,164700,182724580,15240,15240,15240,15240,436
20231227,164600,182724580,15240,15240,15240,15240,0
20231227,164500,182724580,15240,15240,15240,15240,0
20231227,164400,182724580,15240,15240,15240,15240,0
20231227,164300,182724580,15240,15240,15240,15240,0
20231227,164200,182724580,15240,15240,15240,15240,0
20231227,164100,182724580,15240,15240,15240,15240,0
20231227,164000,182724580,15240,15240,15240,15240,0
20231227,163900,182724580,15240,15240,15240,15240,0
20231227,163800,182724580,15240,15240,15240,15240,0
20231227,163700,182724580,15240,15240,15240,15240,0
20231227,163600,182724580,15240,15240,15240,15240,0
20231227,163500,182724580,15240,15240,15240,15240,0
20231227,163400,182724580,15240,15240,15240,15240,0
20231227,163300,182724580,15240,15240,15240,15240,0
20231227,163200,182724580,15240,15240,15240,15240,0
20231227,163100,182724580,15240,15240,15240,15240,0
20231227,163000,182724580,15240,15240,15240,15240,0
20231227,162900,182724580,15240,15240,15240,15240,0
20231227,162800,182724580,15240,15240,15240,15240,0
20231227,162700,182724580,15240,15240,15240,15240,0
20231227,162600,182724580,15240,15240,15240,15240,0
20231227,162500,182724580,15240,15240,15240,15240,0
20231227,162400,182724580,15240,15240,15240,15240,0
20231227,162300,182724580,15240,15240,15240,15240,0
20231227,162200,182724580,15240,15240,15240,15240,0
20231227,162100,182724580,15240,15240,15240,15240,0
20231227,162000,182724580,15240,15240,15240,15240,0
20231227,161900,182724580,15240,15240,15240,15240,0
20231227,161800,182724580,15240,15240,15240,15240,0
20231227,161700,182724580,15240,15240,15240,15240,436
20231227,161600,182724580,15240,15240,15240,15240,0
20231227,161500,182724580,15240,15240,15240,15240,0
20231227,161400,182724580,15240,15240,15240,15240,0
20231227,161300,182724580,15240,15240,15240,15240,0
20231227,161200,182724580,15240,15240,15240,15240,0
20231227,161100,182724580,15240,15240,15240,15240,0
20231227,161000,182724580,15240,15240,15240,15240,0
20231227,160900,182724580,15240,15240,15240,15240,0
20231227,160800,182724580,15240,15240,15240,15240,0
20231227,160700,182724580,15240,15240,15240,15240,0
20231227,160600,182724580,15240,15240,15240,15240,0
20231227,160500,182724580,15240,15240,15240,15240,0
20231227,160400,182724580,15240,15240,15240,15240,0
20231227,160300,182724580,15240,15240,15240,15240,0
20231227,160200,182724580,15240,15240,15240,15240,0
20231227,160100,182724580,15240,15240,15240,15240,0
20231227,160000,182724580,15240,15240,15240,15240,0
20231227,155900,182724580,15240,15240,15240,15240,0
20231227,155800,182724580,15240,15240,15240,15240,0
20231227,155700,182724580,15240,15240,15240,15240,0
20231227,155600,182724580,15240,15240,15240,15240,0
20231227,155500,182724580,15240,15240,15240,15240,0
20231227,155400,182724580,15240,15240,15240,15240,0
20231227,155300,182724580,15240,15240,15240,15240,0
20231227,155200,182724580,15240,15240,15240,15240,0
20231227,155100,182724580,15240,15240,15240,15240,0
20231227,155000,182724580,15240,15240,15240,15240,0
20231227,154900,182724580,15240,15240,15240,15240,0
20231227,154800,182724580,15240,15240,15240,15240,0
20231227,154700,182724580,15240,15240,15240,15240,436
20231227,154600,182724580,15240,15240,15240,15240,0
20231227,154500,182724580,15240,15240,15240,15240,0
20231227,154400,182724580,15240,15240,15240,15240,0
20231227,154300,182724580,15240,15240,15240,15240,0
20231227,154200,182724580,15240,15240,15240,15240,0
20231227,154100,182724580,15240,15240,15240,15240,0
20231227,154000,182724580,15240,15240,15240,15240,0
20231227,153900,182724580,15240,15240,15240,15240,0
20231227,153800,182724580,15240,15240,15240,15240,0
20231227,153700,182724580,15240,15240,15240,15240,0
20231227,153600,182724580,15240,15240,15240,15240,0
20231227,153500,182724580,15240,15240,15240,15240,0
20231227,153400,182724580,15240,15240,15240,15240,0
20231227,153300,182724580,15240,15240,15240,15240,0
20231227,153200,182724580,15240,15240,15240,15240,0
20231227,153100,182724580,15240,15240,15240,15240,0
20231227,153000,182724580,15240,15240,15240,15240,436
20231227,152900,176079940,15370,15370,15370,15370,0
20231227,152800,176079940,15370,15370,15370,15370,0
20231227,152700,176079940,15370,15370,15370,15370,0
20231227,152600,176079940,15370,15370,15370,15370,0
20231227,152500,176079940,15370,15370,15370,15370,0
20231227,152400,176079940,15370,15370,15370,15370,0
20231227,152300,176079940,15370,15370,15370,15370,0
20231227,152200,176079940,15370,15370,15370,15370,0
20231227,152100,176079940,15370,15370,15370,15370,0
20231227,152000,176079940,15370,15370,15370,15370,0
20231227,151900,176079940,15370,15370,15370,15370,0
20231227,151800,176079940,15370,15370,15370,15370,4
20231227,151700,176018460,15240,15260,15260,15240,61
20231227,151600,175088100,15260,15260,15260,15260,0
20231227,151500,175088100,15260,15260,15260,15260,0
20231227,151400,175088100,15260,15260,15260,15260,0
20231227,151300,175088100,15260,15260,15260,15260,0
20231227,151200,175088100,15260,15260,15260,15260,0
20231227,151100,175088100,15260,15260,15260,15260,0
20231227,151000,175088100,15260,15260,15260,15260,37
20231227,150900,174523480,15280,15280,15280,15280,0
20231227,150800,174523480,15280,15300,15300,15280,107
20231227,150700,172888320,15280,15280,15280,15280,1
20231227,150600,172873040,15260,15260,15260,15260,0
20231227,150500,172873040,15260,15260,15260,15260,0
20231227,150400,172873040,15260,15260,15260,15260,0
20231227,150300,172873040,15260,15260,15260,15260,0
20231227,150200,172873040,15260,15260,15260,15260,0
20231227,150100,172873040,15260,15260,15260,15260,0
20231227,150000,172873040,15260,15260,15260,15260,1
20231227,145900,172857780,15380,15380,15380,15380,0
20231227,145800,172857780,15380,15380,15380,15380,0
20231227,145700,172857780,15380,15380,15380,15380,0
20231227,145600,172857780,15380,15380,15380,15380,100
20231227,145500,171319780,15380,15380,15380,15380,1
20231227,145400,171304400,15200,15200,15200,15200,0
20231227,145300,171304400,15200,15200,15200,15200,0
20231227,145200,171304400,15200,15290,15290,15200,417
20231227,145100,164942730,15280,15280,15280,15280,0
20231227,145000,164942730,15280,15390,15400,15280,849
20231227,144900,151966100,15390,15390,15390,15390,2
20231227,144800,151935320,15370,15310,15370,15310,37
20231227,144700,151366690,15300,15300,15300,15300,0
20231227,144600,151366690,15300,15300,15300,15300,0
20231227,144500,151366690,15300,15300,15300,15300,0
20231227,144400,151366690,15300,15300,15300,15300,5
20231227,144300,151290190,15300,15320,15320,15300,50
20231227,144200,150524450,15310,15310,15310,15310,0
20231227,144100,150524450,15310,15310,15310,15310,0
20231227,144000,150524450,15310,15310,15310,15310,0
20231227,143900,150524450,15310,15310,15310,15310,0
20231227,143800,150524450,15310,15310,15310,15310,0
20231227,143700,150524450,15310,15310,15310,15310,0
20231227,143600,150524450,15310,15310,15310,15310,0
20231227,143500,150524450,15310,15310,15310,15310,0
20231227,143400,150524450,15310,15310,15310,15310,0
20231227,143300,150524450,15310,15310,15310,15310,0
20231227,143200,150524450,15310,15310,15310,15310,0
20231227,143100,150524450,15310,15310,15310,15310,0
20231227,143000,150524450,15310,15310,15310,15310,0
20231227,142900,150524450,15310,15310,15310,15310,0
20231227,142800,150524450,15310,15310,15310,15310,0
20231227,142700,150524450,15310,15310,15310,15310,0
20231227,142600,150524450,15310,15310,15310,15310,0
20231227,142500,150524450,15310,15310,15310,15310,0
20231227,142400,150524450,15310,15310,15310,15310,0
20231227,142300,150524450,15310,15310,15310,15310,0
20231227,142200,150524450,15310,15310,15310,15310,0
20231227,142100,150524450,15310,15310,15310,15310,0
20231227,142000,150524450,15310,15310,15310,15310,0
20231227,141900,150524450,15310,15310,15310,15310,0
20231227,141800,150524450,15310,15310,15310,15310,0
20231227,141700,150524450,15310,15310,15310,15310,5
20231227,141600,150447900,15310,15310,15310,15310,0
20231227,141500,150447900,15310,15320,15320,15310,678
20231227,141400,140063340,15300,15300,15300,15300,64
20231227,141300,139084140,15300,15300,15300,15300,100
20231227,141200,137554140,15300,15300,15300,15300,14
20231227,141100,137339940,15300,15300,15300,15300,0
20231227,141000,137339940,15300,15300,15300,15300,30
20231227,140900,136880940,15320,15320,15320,15320,0
20231227,140800,136880940,15320,15320,15320,15320,0
20231227,140700,136880940,15320,15320,15320,15320,0
20231227,140600,136880940,15320,15320,15320,15320,0
20231227,140500,136880940,15320,15320,15320,15320,0
20231227,140400,136880940,15320,15320,15320,15320,0
20231227,140300,136880940,15320,15320,15320,15320,0
20231227,140200,136880940,15320,15310,15320,15310,51
20231227,140100,136100120,15310,15310,15310,15310,50
20231227,140000,135334620,15310,15310,15310,15310,2
20231227,135900,135304000,15320,15320,15320,15320,61
20231227,135800,134369480,15320,15320,15320,15320,0
20231227,135700,134369480,15320,15320,15320,15320,100
20231227,135600,132837480,15320,15320,15320,15320,0
20231227,135500,132837480,15320,15320,15320,15320,0
20231227,135400,132837480,15320,15320,15320,15320,0
20231227,135300,132837480,15320,15320,15320,15320,0
20231227,135200,132837480,15320,15320,15320,15320,0
20231227,135100,132837480,15320,15380,15380,15320,3
20231227,135000,132791400,15380,15380,15380,15380,0
20231227,134900,132791400,15380,15390,15400,15380,167
20231227,134800,130219720,15380,15380,15380,15380,8
20231227,134700,130096680,15390,15390,15390,15390,0
20231227,134600,130096680,15390,15390,15390,15390,1
20231227,134500,130081290,15320,15320,15320,15320,9
20231227,134400,129943410,15310,15310,15310,15310,0
20231227,134300,129943410,15310,15310,15310,15310,0
20231227,134200,129943410,15310,15310,15320,15310,72
20231227,134100,128841080,15300,15320,15320,15300,500
20231227,134000,121191010,15400,15400,15400,15400,0
20231227,133900,121191010,15400,15400,15400,15400,10
20231227,133800,121037010,15440,15440,15440,15440,0
20231227,133700,121037010,15440,15440,15440,15440,0
20231227,133600,121037010,15440,15440,15440,15440,0
20231227,133500,121037010,15440,15440,15440,15440,0
20231227,133400,121037010,15440,15440,15440,15440,0
20231227,133300,121037010,15440,15440,15440,15440,31
20231227,133200,120558370,15300,15300,15300,15300,58
20231227,133100,119670970,15450,15450,15450,15450,0
20231227,133000,119670970,15450,15450,15450,15450,0
20231227,132900,119670970,15450,15450,15450,15450,1
20231227,132800,119655520,15450,15430,15450,15430,198
20231227,132700,116597570,15440,15440,15440,15440,0
20231227,132600,116597570,15440,15250,15440,15250,682
20231227,132500,106166580,15250,15250,15250,15250,0
20231227,132400,106166580,15250,15240,15250,15240,102
20231227,132300,104611090,15250,15250,15250,15250,0
20231227,132200,104611090,15250,15250,15250,15250,0
20231227,132100,104611090,15250,15250,15250,15250,0
20231227,132000,104611090,15250,15250,15250,15250,0
20231227,131900,104611090,15250,15250,15250,15250,0
20231227,131800,104611090,15250,15250,15250,15250,0
20231227,131700,104611090,15250,15250,15250,15250,153
20231227,131600,102277840,15150,15150,15150,15150,0
20231227,131500,102277840,15150,15150,15150,15150,50
20231227,131400,101520340,15280,15280,15280,15280,0
20231227,131300,101520340,15280,15280,15280,15280,0
20231227,131200,101520340,15280,15280,15280,15280,0
20231227,131100,101520340,15280,15280,15280,15280,0
20231227,131000,101520340,15280,15280,15280,15280,0
20231227,130900,101520340,15280,15280,15280,15280,1
20231227,130800,101505060,15280,15280,15280,15280,1
20231227,130700,101489780,15290,15290,15290,15290,0
20231227,130600,101489780,15290,15200,15290,15200,373
20231227,130500,95791490,15200,15200,15200,15200,0
20231227,130400,95791490,15200,15200,15200,15200,1
20231227,130300,95776290,15200,15200,15200,15200,682
20231227,130200,85409890,15200,15200,15200,15200,0
20231227,130100,85409890,15200,15200,15200,15200,0
20231227,130000,85409890,15200,15080,15200,15080,866
20231227,125900,72303560,15050,15050,15050,15050,0
20231227,125800,72303560,15050,15050,15050,15050,114
20231227,125700,70587860,15050,15030,15050,15030,604
20231227,125600,61505710,15030,15030,15030,15030,0
20231227,125500,61505710,15030,15030,15030,15030,0
20231227,125400,61505710,15030,15030,15030,15030,0
20231227,125300,61505710,15030,15030,15030,15030,0
20231227,125200,61505710,15030,15030,15030,15030,0
20231227,125100,61505710,15030,15030,15030,15030,0
20231227,125000,61505710,15030,15030,15030,15030,0
20231227,124900,61505710,15030,15030,15030,15030,0
20231227,124800,61505710,15030,15030,15030,15030,0
20231227,124700,61505710,15030,15030,15030,15030,0
20231227,124600,61505710,15030,15030,15030,15030,0
20231227,124500,61505710,15030,15030,15030,15030,0
20231227,124400,61505710,15030,15030,15030,15030,0
20231227,124300,61505710,15030,15030,15030,15030,0
20231227,124200,61505710,15030,15030,15030,15030,0
20231227,124100,61505710,15030,15030,15030,15030,0
20231227,124000,61505710,15030,15030,15030,15030,10
20231227,123900,61355410,14970,14970,14970,14970,0
20231227,123800,61355410,14970,14970,14970,14970,0
20231227,123700,61355410,14970,14970,14970,14970,0
20231227,123600,61355410,14970,14970,14970,14970,0
20231227,123500,61355410,14970,14970,14970,14970,0
20231227,123400,61355410,14970,14970,14970,14970,0
20231227,123300,61355410,14970,14970,14970,14970,0
20231227,123200,61355410,14970,14970,14970,14970,0
20231227,123100,61355410,14970,14970,14970,14970,0
20231227,123000,61355410,14970,14970,14970,14970,0
20231227,122900,61355410,14970,14970,14970,14970,0
20231227,122800,61355410,14970,14970,14970,14970,0
20231227,122700,61355410,14970,14970,14970,14970,0
20231227,122600,61355410,14970,14970,14970,14970,0
20231227,122500,61355410,14970,14970,14970,14970,0
20231227,122400,61355410,14970,14970,14970,14970,0
20231227,122300,61355410,14970,14970,14970,14970,0
20231227,122200,61355410,14970,14970,14970,14970,0
20231227,122100,61355410,14970,14970,14970,14970,0
20231227,122000,61355410,14970,14970,14970,14970,0
20231227,121900,61355410,14970,14970,14970,14970,0
20231227,121800,61355410,14970,14970,14970,14970,0
20231227,121700,61355410,14970,14970,14970,14970,0
20231227,121600,61355410,14970,14970,14970,14970,0
20231227,121500,61355410,14970,14970,14970,14970,0
20231227,121400,61355410,14970,14970,14970,14970,0
20231227,121300,61355410,14970,14970,14970,14970,0
20231227,121200,61355410,14970,14970,14970,14970,8
20231227,121100,61235650,15040,15040,15040,15040,0
20231227,121000,61235650,15040,15040,15040,15040,0
20231227,120900,61235650,15040,15040,15040,15040,0
20231227,120800,61235650,15040,15040,15040,15040,0
20231227,120700,61235650,15040,15040,15040,15040,0
20231227,120600,61235650,15040,15040,15040,15040,0
20231227,120500,61235650,15040,15040,15040,15040,0
20231227,120400,61235650,15040,15040,15040,15040,1
20231227,120300,61220610,14970,14970,14970,14970,0
20231227,120200,61220610,14970,14970,14970,14970,11
20231227,120100,61055940,14970,14970,14970,14970,0
20231227,120000,61055940,14970,14970,14970,14970,0
20231227,115900,61055940,14970,14970,14970,14970,0
20231227,115800,61055940,14970,14970,14970,14970,0
20231227,115700,61055940,14970,14970,14970,14970,0
20231227,115600,61055940,14970,14970,14970,14970,0
20231227,115500,61055940,14970,14970,14970,14970,6
20231227,115400,60966120,15040,15040,15040,15040,0
20231227,115300,60966120,15040,15040,15040,15040,0
20231227,115200,60966120,15040,15040,15040,15040,0
20231227,115100,60966120,15040,15040,15040,15040,0
20231227,115000,60966120,15040,15040,15040,15040,1
20231227,114900,60951080,14970,14970,14970,14970,6
20231227,114800,60861260,15040,15040,15040,15040,0
20231227,114700,60861260,15040,15040,15040,15040,0
20231227,114600,60861260,15040,15040,15040,15040,0
20231227,114500,60861260,15040,15040,15040,15040,0
20231227,114400,60861260,15040,15040,15040,15040,0
20231227,114300,60861260,15040,15040,15040,15040,0
20231227,114200,60861260,15040,15040,15040,15040,0
20231227,114100,60861260,15040,15040,15040,15040,0
20231227,114000,60861260,15040,15040,15040,15040,0
20231227,113900,60861260,15040,15040,15040,15040,0
20231227,113800,60861260,15040,14970,15040,14970,3
20231227,113700,60816280,15040,15040,15040,15040,21
20231227,113600,60500440,15040,15040,15040,15040,0
20231227,113500,60500440,15040,15040,15040,15040,1
20231227,113400,60485400,15040,15040,15040,15040,1
20231227,113300,60470360,15020,15020,15020,15020,0
20231227,113200,60470360,15020,15020,15020,15020,0
20231227,113100,60470360,15020,15020,15020,15020,0
20231227,113000,60470360,15020,15020,15020,15020,0
20231227,112900,60470360,15020,15020,15020,15020,0
20231227,112800,60470360,15020,15020,15020,15020,30
20231227,112700,60019760,15020,15020,15020,15020,0
20231227,112600,60019760,15020,15020,15020,15020,9
20231227,112500,59884580,15020,15020,15020,15020,0
20231227,112400,59884580,15020,15020,15020,15020,0
20231227,112300,59884580,15020,15020,15020,15020,1
20231227,112200,59869560,15000,14960,15000,14960,434
20231227,112100,53372800,15000,15000,15000,15000,0
20231227,112000,53372800,15000,15000,15000,15000,0
20231227,111900,53372800,15000,15000,15000,15000,0
20231227,111800,53372800,15000,15000,15000,15000,0
20231227,111700,53372800,15000,15000,15000,15000,0
20231227,111600,53372800,15000,15000,15000,15000,0
20231227,111500,53372800,15000,15000,15000,15000,0
20231227,111400,53372800,15000,15000,15000,15000,0
20231227,111300,53372800,15000,15000,15000,15000,0
20231227,111200,53372800,15000,15000,15000,15000,0
20231227,111100,53372800,15000,15000,15000,15000,0
20231227,111000,53372800,15000,15000,15000,15000,1
20231227,110900,53357800,14960,14960,14960,14960,100
20231227,110800,51861800,14960,15000,15000,14960,111
20231227,110700,50201200,14960,14960,14960,14960,0
20231227,110600,50201200,14960,14960,14960,14960,0
20231227,110500,50201200,14960,14960,14960,14960,0
20231227,110400,50201200,14960,14960,14960,14960,0
20231227,110300,50201200,14960,14960,14960,14960,2
20231227,110200,50171280,14950,14950,14950,14950,0
20231227,110100,50171280,14950,14950,14950,14950,0
20231227,110000,50171280,14950,14950,14950,14950,0
20231227,105900,50171280,14950,14950,14950,14950,0
20231227,105800,50171280,14950,14950,14950,14950,0
20231227,105700,50171280,14950,14950,14950,14950,0
20231227,105600,50171280,14950,14950,14950,14950,0
20231227,105500,50171280,14950,14950,14950,14950,0
20231227,105400,50171280,14950,15000,15000,14950,100
20231227,105300,48675430,14950,15000,15000,14950,420
20231227,105200,42393110,15000,15000,15000,15000,0
20231227,105100,42393110,15000,15000,15000,15000,0
20231227,105000,42393110,15000,15000,15000,15000,0
20231227,104900,42393110,15000,15000,15000,15000,0
20231227,104800,42393110,15000,15000,15000,15000,0
20231227,104700,42393110,15000,15000,15000,15000,0
20231227,104600,42393110,15000,15000,15000,15000,1
20231227,104500,42378110,14980,14980,14980,14980,100
20231227,104400,40880110,14960,14960,14960,14960,101
20231227,104300,39369150,14950,14950,14950,14950,0
20231227,104200,39369150,14950,14930,14950,14930,304
20231227,104100,34830350,14920,14920,14920,14920,0
20231227,104000,34830350,14920,14920,14920,14920,0
20231227,103900,34830350,14920,14920,14920,14920,0
20231227,103800,34830350,14920,14920,14920,14920,0
20231227,103700,34830350,14920,14920,14920,14920,0
20231227,103600,34830350,14920,14920,14920,14920,0
20231227,103500,34830350,14920,14920,14920,14920,0
20231227,103400,34830350,14920,14930,14930,14920,300
20231227,103300,30353270,14960,14960,14960,14960,0
20231227,103200,30353270,14960,14960,14960,14960,0
20231227,103100,30353270,14960,14960,14960,14960,0
20231227,103000,30353270,14960,14960,14960,14960,0
20231227,102900,30353270,14960,14960,14960,14960,0
20231227,102800,30353270,14960,14960,14960,14960,0
20231227,102700,30353270,14960,14960,14960,14960,0
20231227,102600,30353270,14960,14960,14960,14960,36
20231227,102500,29814710,14960,14960,14960,14960,14
20231227,102400,29605270,14960,14960,14960,14960,0
20231227,102300,29605270,14960,14960,14960,14960,0
20231227,102200,29605270,14960,14960,14960,14960,100
20231227,102100,28109270,14960,14960,14960,14960,0
20231227,102000,28109270,14960,14960,14960,14960,0
20231227,101900,28109270,14960,14960,14960,14960,0
20231227,101800,28109270,14960,14960,14960,14960,0
20231227,101700,28109270,14960,14960,14960,14960,155
20231227,101600,25790470,14910,14910,14910,14910,0
20231227,101500,25790470,14910,14910,14910,14910,0
20231227,101400,25790470,14910,14910,14910,14910,0
20231227,101300,25790470,14910,14910,14910,14910,0
20231227,101200,25790470,14910,14910,14910,14910,1
20231227,101100,25775560,14910,14910,14910,14910,0
20231227,101000,25775560,14910,14910,14910,14910,0
20231227,100900,25775560,14910,14910,14910,14910,0
20231227,100800,25775560,14910,14910,14910,14910,0
20231227,100700,25775560,14910,14910,14910,14910,0
20231227,100600,25775560,14910,14910,14910,14910,0
20231227,100500,25775560,14910,14910,14910,14910,4
20231227,100400,25715920,14910,14910,14910,14910,0
20231227,100300,25715920,14910,14910,14910,14910,51
20231227,100200,24955510,14960,14960,14960,14960,11
20231227,100100,24790950,14910,14910,14910,14910,50
20231227,100000,24045450,14910,14910,14910,14910,0
20231227,095900,24045450,14910,14910,14910,14910,50
20231227,095800,23299950,14910,14910,14910,14910,0
20231227,095700,23299950,14910,14930,14930,14910,33
20231227,095600,22807360,14950,14950,14950,14950,40
20231227,095500,22209360,14930,14930,14930,14930,0
20231227,095400,22209360,14930,14930,14930,14930,0
20231227,095300,22209360,14930,14930,14930,14930,0
20231227,095200,22209360,14930,14930,14930,14930,0
20231227,095100,22209360,14930,14930,14930,14930,0
20231227,095000,22209360,14930,14930,14930,14930,0
20231227,094900,22209360,14930,14930,14930,14930,0
20231227,094800,22209360,14930,14930,14930,14930,9
20231227,094700,22074990,14930,14930,14930,14930,100
20231227,094600,20581990,14930,14930,14930,14930,0
20231227,094500,20581990,14930,14930,14930,14930,0
20231227,094400,20581990,14930,14930,14930,14930,0
20231227,094300,20581990,14930,14930,14930,14930,0
20231227,094200,20581990,14930,14940,14940,14930,2
20231227,094100,20552120,14900,14900,14900,14900,3
20231227,094000,20507420,14900,14900,14900,14900,140
20231227,093900,18421420,14950,14950,14950,14950,1
20231227,093800,18406470,14900,14900,14900,14900,3
20231227,093700,18361770,14900,14900,14900,14900,0
20231227,093600,18361770,14900,14900,14900,14900,0
20231227,093500,18361770,14900,14900,14900,14900,0
20231227,093400,18361770,14900,14900,14900,14900,67
20231227,093300,17363470,14900,14900,14900,14900,10
20231227,093200,17214470,14900,14900,14900,14900,10
20231227,093100,17065470,14900,14900,14900,14900,0
20231227,093000,17065470,14900,14900,14900,14900,7
20231227,092900,16961170,14900,14900,14900,14900,88
20231227,092800,15649970,14930,14930,14930,14930,11
20231227,092700,15485740,14960,14960,14960,14960,0
20231227,092600,15485740,14960,14960,14960,14960,0
20231227,092500,15485740,14960,14960,14960,14960,0
20231227,092400,15485740,14960,14980,14980,14960,70
20231227,092300,14437570,14980,14970,14980,14970,120
20231227,092200,12640970,14980,14980,14980,14980,0
20231227,092100,12640970,14980,14980,14980,14980,11
20231227,092000,12476190,14980,15000,15000,14980,32
20231227,091900,11996780,14990,14990,14990,14990,0
20231227,091800,11996780,14990,14990,14990,14990,0
20231227,091700,11996780,14990,14990,14990,14990,0
20231227,091600,11996780,14990,15000,15000,14990,52
20231227,091500,11216790,15090,15090,15090,15090,0
20231227,091400,11216790,15090,15090,15090,15090,0
20231227,091300,11216790,15090,15090,15090,15090,10
20231227,091200,11065890,15090,15090,15090,15090,30
20231227,091100,10613190,15100,15100,15100,15100,0
20231227,091000,10613190,15100,15100,15100,15100,0
20231227,090900,10613190,15100,15100,15100,15100,0
20231227,090800,10613190,15100,15100,15100,15100,41
20231227,090700,9994090,15040,15040,15040,15040,0
20231227,090600,9994090,15040,14970,15040,14970,343
20231227,090500,4839450,14960,14960,14960,14960,0
20231227,090400,4839450,14960,14960,14960,14960,15
20231227,090300,4615050,14800,14800,14800,14800,0
20231227,090200,4615050,14800,14800,14820,14800,157
20231227,090100,2290120,14800,14800,14800,14800,0
20231227,090000,2290120,14800,14780,14800,14780,104