KissMeData/048430/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,192500,217459660,8350,8350,8350,8350,1533
20231227,192400,217459660,8350,8350,8350,8350,0
20231227,192300,217459660,8350,8350,8350,8350,0
20231227,192200,217459660,8350,8350,8350,8350,0
20231227,192100,217459660,8350,8350,8350,8350,0
20231227,192000,217459660,8350,8350,8350,8350,0
20231227,191900,217459660,8350,8350,8350,8350,0
20231227,191800,217459660,8350,8350,8350,8350,0
20231227,191700,217459660,8350,8350,8350,8350,0
20231227,191600,217459660,8350,8350,8350,8350,0
20231227,191500,217459660,8350,8350,8350,8350,0
20231227,191400,217459660,8350,8350,8350,8350,0
20231227,191300,217459660,8350,8350,8350,8350,0
20231227,191200,217459660,8350,8350,8350,8350,0
20231227,191100,217459660,8350,8350,8350,8350,0
20231227,191000,217459660,8350,8350,8350,8350,0
20231227,190900,217459660,8350,8350,8350,8350,0
20231227,190800,217459660,8350,8350,8350,8350,0
20231227,190700,217459660,8350,8350,8350,8350,0
20231227,190600,217459660,8350,8350,8350,8350,0
20231227,190500,217459660,8350,8350,8350,8350,0
20231227,190400,217459660,8350,8350,8350,8350,0
20231227,190300,217459660,8350,8350,8350,8350,0
20231227,190200,217459660,8350,8350,8350,8350,0
20231227,190100,217459660,8350,8350,8350,8350,0
20231227,190000,217459660,8350,8350,8350,8350,0
20231227,185900,217459660,8350,8350,8350,8350,0
20231227,185800,217459660,8350,8350,8350,8350,0
20231227,185700,217459660,8350,8350,8350,8350,0
20231227,185600,217459660,8350,8350,8350,8350,0
20231227,185500,217459660,8350,8350,8350,8350,1533
20231227,185400,217459660,8350,8350,8350,8350,0
20231227,185300,217459660,8350,8350,8350,8350,0
20231227,185200,217459660,8350,8350,8350,8350,0
20231227,185100,217459660,8350,8350,8350,8350,0
20231227,185000,217459660,8350,8350,8350,8350,0
20231227,184900,217459660,8350,8350,8350,8350,0
20231227,184800,217459660,8350,8350,8350,8350,0
20231227,184700,217459660,8350,8350,8350,8350,0
20231227,184600,217459660,8350,8350,8350,8350,0
20231227,184500,217459660,8350,8350,8350,8350,0
20231227,184400,217459660,8350,8350,8350,8350,0
20231227,184300,217459660,8350,8350,8350,8350,0
20231227,184200,217459660,8350,8350,8350,8350,0
20231227,184100,217459660,8350,8350,8350,8350,0
20231227,184000,217459660,8350,8350,8350,8350,0
20231227,183900,217459660,8350,8350,8350,8350,0
20231227,183800,217459660,8350,8350,8350,8350,0
20231227,183700,217459660,8350,8350,8350,8350,0
20231227,183600,217459660,8350,8350,8350,8350,0
20231227,183500,217459660,8350,8350,8350,8350,0
20231227,183400,217459660,8350,8350,8350,8350,0
20231227,183300,217459660,8350,8350,8350,8350,0
20231227,183200,217459660,8350,8350,8350,8350,0
20231227,183100,217459660,8350,8350,8350,8350,0
20231227,183000,217459660,8350,8350,8350,8350,0
20231227,182900,217459660,8350,8350,8350,8350,0
20231227,182800,217459660,8350,8350,8350,8350,0
20231227,182700,217459660,8350,8350,8350,8350,0
20231227,182600,217459660,8350,8350,8350,8350,0
20231227,182500,217459660,8350,8350,8350,8350,1533
20231227,182400,217459660,8350,8350,8350,8350,0
20231227,182300,217459660,8350,8350,8350,8350,0
20231227,182200,217459660,8350,8350,8350,8350,0
20231227,182100,217459660,8350,8350,8350,8350,0
20231227,182000,217459660,8350,8350,8350,8350,0
20231227,181900,217459660,8350,8350,8350,8350,0
20231227,181800,217459660,8350,8350,8350,8350,0
20231227,181700,217459660,8350,8350,8350,8350,0
20231227,181600,217459660,8350,8350,8350,8350,0
20231227,181500,217459660,8350,8350,8350,8350,0
20231227,181400,217459660,8350,8350,8350,8350,0
20231227,181300,217459660,8350,8350,8350,8350,0
20231227,181200,217459660,8350,8350,8350,8350,0
20231227,181100,217459660,8350,8350,8350,8350,0
20231227,181000,217459660,8350,8350,8350,8350,0
20231227,180900,217459660,8350,8350,8350,8350,0
20231227,180800,217459660,8350,8350,8350,8350,0
20231227,180700,217459660,8350,8350,8350,8350,0
20231227,180600,217459660,8350,8350,8350,8350,0
20231227,180500,217459660,8350,8350,8350,8350,0
20231227,180400,217459660,8350,8350,8350,8350,0
20231227,180300,217459660,8350,8350,8350,8350,0
20231227,180200,217459660,8350,8350,8350,8350,0
20231227,180100,217459660,8350,8350,8350,8350,0
20231227,180000,217459660,8350,8350,8350,8350,0
20231227,175900,217459660,8350,8350,8350,8350,0
20231227,175800,217459660,8350,8350,8350,8350,0
20231227,175700,217459660,8350,8350,8350,8350,0
20231227,175600,217459660,8350,8350,8350,8350,0
20231227,175500,217459660,8350,8350,8350,8350,1533
20231227,175400,217459660,8350,8350,8350,8350,0
20231227,175300,217459660,8350,8350,8350,8350,0
20231227,175200,217459660,8350,8350,8350,8350,0
20231227,175100,217459660,8350,8350,8350,8350,0
20231227,175000,217459660,8350,8350,8350,8350,0
20231227,174900,217459660,8350,8350,8350,8350,0
20231227,174800,217459660,8350,8350,8350,8350,0
20231227,174700,217459660,8350,8350,8350,8350,0
20231227,174600,217459660,8350,8350,8350,8350,0
20231227,174500,217459660,8350,8350,8350,8350,0
20231227,174400,217459660,8350,8350,8350,8350,0
20231227,174300,217459660,8350,8350,8350,8350,0
20231227,174200,217459660,8350,8350,8350,8350,0
20231227,174100,217459660,8350,8350,8350,8350,0
20231227,174000,217459660,8350,8350,8350,8350,0
20231227,173900,217459660,8350,8350,8350,8350,0
20231227,173800,217459660,8350,8350,8350,8350,0
20231227,173700,217459660,8350,8350,8350,8350,0
20231227,173600,217459660,8350,8350,8350,8350,0
20231227,173500,217459660,8350,8350,8350,8350,0
20231227,173400,217459660,8350,8350,8350,8350,0
20231227,173300,217459660,8350,8350,8350,8350,0
20231227,173200,217459660,8350,8350,8350,8350,0
20231227,173100,217459660,8350,8350,8350,8350,0
20231227,173000,217459660,8350,8350,8350,8350,0
20231227,172900,217459660,8350,8350,8350,8350,0
20231227,172800,217459660,8350,8350,8350,8350,0
20231227,172700,217459660,8350,8350,8350,8350,0
20231227,172600,217459660,8350,8350,8350,8350,0
20231227,172500,217459660,8350,8350,8350,8350,1533
20231227,172400,217459660,8350,8350,8350,8350,0
20231227,172300,217459660,8350,8350,8350,8350,0
20231227,172200,217459660,8350,8350,8350,8350,0
20231227,172100,217459660,8350,8350,8350,8350,0
20231227,172000,217459660,8350,8350,8350,8350,0
20231227,171900,217459660,8350,8350,8350,8350,0
20231227,171800,217459660,8350,8350,8350,8350,0
20231227,171700,217459660,8350,8350,8350,8350,0
20231227,171600,217459660,8350,8350,8350,8350,0
20231227,171500,217459660,8350,8350,8350,8350,0
20231227,171400,217459660,8350,8350,8350,8350,0
20231227,171300,217459660,8350,8350,8350,8350,0
20231227,171200,217459660,8350,8350,8350,8350,0
20231227,171100,217459660,8350,8350,8350,8350,0
20231227,171000,217459660,8350,8350,8350,8350,0
20231227,170900,217459660,8350,8350,8350,8350,0
20231227,170800,217459660,8350,8350,8350,8350,0
20231227,170700,217459660,8350,8350,8350,8350,0
20231227,170600,217459660,8350,8350,8350,8350,0
20231227,170500,217459660,8350,8350,8350,8350,0
20231227,170400,217459660,8350,8350,8350,8350,0
20231227,170300,217459660,8350,8350,8350,8350,0
20231227,170200,217459660,8350,8350,8350,8350,0
20231227,170100,217459660,8350,8350,8350,8350,0
20231227,170000,217459660,8350,8350,8350,8350,0
20231227,165900,217459660,8350,8350,8350,8350,0
20231227,165800,217459660,8350,8350,8350,8350,0
20231227,165700,217459660,8350,8350,8350,8350,0
20231227,165600,217459660,8350,8350,8350,8350,0
20231227,165500,217459660,8350,8350,8350,8350,1533
20231227,165400,217459660,8350,8350,8350,8350,0
20231227,165300,217459660,8350,8350,8350,8350,0
20231227,165200,217459660,8350,8350,8350,8350,0
20231227,165100,217459660,8350,8350,8350,8350,0
20231227,165000,217459660,8350,8350,8350,8350,0
20231227,164900,217459660,8350,8350,8350,8350,0
20231227,164800,217459660,8350,8350,8350,8350,0
20231227,164700,217459660,8350,8350,8350,8350,0
20231227,164600,217459660,8350,8350,8350,8350,0
20231227,164500,217459660,8350,8350,8350,8350,0
20231227,164400,217459660,8350,8350,8350,8350,0
20231227,164300,217459660,8350,8350,8350,8350,0
20231227,164200,217459660,8350,8350,8350,8350,0
20231227,164100,217459660,8350,8350,8350,8350,0
20231227,164000,217459660,8350,8350,8350,8350,0
20231227,163900,217459660,8350,8350,8350,8350,0
20231227,163800,217459660,8350,8350,8350,8350,0
20231227,163700,217459660,8350,8350,8350,8350,0
20231227,163600,217459660,8350,8350,8350,8350,0
20231227,163500,217459660,8350,8350,8350,8350,0
20231227,163400,217459660,8350,8350,8350,8350,0
20231227,163300,217459660,8350,8350,8350,8350,0
20231227,163200,217459660,8350,8350,8350,8350,0
20231227,163100,217459660,8350,8350,8350,8350,0
20231227,163000,217459660,8350,8350,8350,8350,0
20231227,162900,217459660,8350,8350,8350,8350,0
20231227,162800,217459660,8350,8350,8350,8350,0
20231227,162700,217459660,8350,8350,8350,8350,0
20231227,162600,217459660,8350,8350,8350,8350,0
20231227,162500,217459660,8350,8350,8350,8350,1533
20231227,162400,217459660,8350,8350,8350,8350,0
20231227,162300,217459660,8350,8350,8350,8350,0
20231227,162200,217459660,8350,8350,8350,8350,0
20231227,162100,217459660,8350,8350,8350,8350,0
20231227,162000,217459660,8350,8350,8350,8350,0
20231227,161900,217459660,8350,8350,8350,8350,0
20231227,161800,217459660,8350,8350,8350,8350,0
20231227,161700,217459660,8350,8350,8350,8350,0
20231227,161600,217459660,8350,8350,8350,8350,0
20231227,161500,217459660,8350,8350,8350,8350,0
20231227,161400,217459660,8350,8350,8350,8350,0
20231227,161300,217459660,8350,8350,8350,8350,0
20231227,161200,217459660,8350,8350,8350,8350,0
20231227,161100,217459660,8350,8350,8350,8350,0
20231227,161000,217459660,8350,8350,8350,8350,0
20231227,160900,217459660,8350,8350,8350,8350,0
20231227,160800,217459660,8350,8350,8350,8350,0
20231227,160700,217459660,8350,8350,8350,8350,0
20231227,160600,217459660,8350,8350,8350,8350,0
20231227,160500,217459660,8350,8350,8350,8350,0
20231227,160400,217459660,8350,8350,8350,8350,0
20231227,160300,217459660,8350,8350,8350,8350,0
20231227,160200,217459660,8350,8350,8350,8350,0
20231227,160100,217459660,8350,8350,8350,8350,0
20231227,160000,217459660,8350,8350,8350,8350,0
20231227,155900,217459660,8350,8350,8350,8350,0
20231227,155800,217459660,8350,8350,8350,8350,0
20231227,155700,217459660,8350,8350,8350,8350,0
20231227,155600,217459660,8350,8350,8350,8350,0
20231227,155500,217459660,8350,8350,8350,8350,1533
20231227,155400,217459660,8350,8350,8350,8350,0
20231227,155300,217459660,8350,8350,8350,8350,0
20231227,155200,217459660,8350,8350,8350,8350,0
20231227,155100,217459660,8350,8350,8350,8350,0
20231227,155000,217459660,8350,8350,8350,8350,0
20231227,154900,217459660,8350,8350,8350,8350,0
20231227,154800,217459660,8350,8350,8350,8350,0
20231227,154700,217459660,8350,8350,8350,8350,0
20231227,154600,217459660,8350,8350,8350,8350,0
20231227,154500,217459660,8350,8350,8350,8350,0
20231227,154400,217459660,8350,8350,8350,8350,0
20231227,154300,217459660,8350,8350,8350,8350,0
20231227,154200,217459660,8350,8350,8350,8350,0
20231227,154100,217459660,8350,8350,8350,8350,0
20231227,154000,217459660,8350,8350,8350,8350,0
20231227,153900,217459660,8350,8350,8350,8350,0
20231227,153800,217459660,8350,8350,8350,8350,0
20231227,153700,217459660,8350,8350,8350,8350,0
20231227,153600,217459660,8350,8350,8350,8350,0
20231227,153500,217459660,8350,8350,8350,8350,0
20231227,153400,217459660,8350,8350,8350,8350,0
20231227,153300,217459660,8350,8350,8350,8350,0
20231227,153200,217459660,8350,8350,8350,8350,0
20231227,153100,217459660,8350,8350,8350,8350,0
20231227,153000,217459660,8350,8350,8350,8350,1533
20231227,152900,204659110,8280,8280,8280,8280,0
20231227,152800,204659110,8280,8280,8280,8280,0
20231227,152700,204659110,8280,8280,8280,8280,0
20231227,152600,204659110,8280,8280,8280,8280,0
20231227,152500,204659110,8280,8280,8280,8280,0
20231227,152400,204659110,8280,8280,8280,8280,0
20231227,152300,204659110,8280,8280,8280,8280,0
20231227,152200,204659110,8280,8280,8280,8280,0
20231227,152100,204659110,8280,8280,8280,8280,0
20231227,152000,204659110,8280,8280,8280,8280,0
20231227,151900,204659110,8280,8310,8350,8280,1028
20231227,151800,196089790,8310,8290,8310,8290,557
20231227,151700,191464080,8290,8290,8290,8290,0
20231227,151600,191464080,8290,8290,8290,8290,0
20231227,151500,191464080,8290,8290,8290,8290,381
20231227,151400,188305590,8280,8280,8280,8280,0
20231227,151300,188305590,8280,8280,8280,8280,0
20231227,151200,188305590,8280,8280,8280,8280,87
20231227,151100,187585230,8280,8280,8280,8280,0
20231227,151000,187585230,8280,8280,8280,8280,0
20231227,150900,187585230,8280,8280,8290,8280,513
20231227,150800,183335190,8290,8290,8290,8290,31
20231227,150700,183078200,8280,8280,8280,8280,0
20231227,150600,183078200,8280,8280,8280,8280,0
20231227,150500,183078200,8280,8280,8280,8280,0
20231227,150400,183078200,8280,8280,8280,8280,0
20231227,150300,183078200,8280,8280,8280,8280,0
20231227,150200,183078200,8280,8280,8280,8280,0
20231227,150100,183078200,8280,8280,8280,8280,103
20231227,150000,182225360,8300,8300,8300,8300,761
20231227,145900,175909060,8300,8300,8300,8300,0
20231227,145800,175909060,8300,8290,8300,8290,28
20231227,145700,175676840,8300,8300,8300,8300,17
20231227,145600,175535740,8310,8310,8310,8310,0
20231227,145500,175535740,8310,8310,8310,8310,0
20231227,145400,175535740,8310,8310,8310,8310,0
20231227,145300,175535740,8310,8310,8310,8310,0
20231227,145200,175535740,8310,8310,8310,8310,0
20231227,145100,175535740,8310,8310,8310,8310,0
20231227,145000,175535740,8310,8310,8310,8310,0
20231227,144900,175535740,8310,8310,8310,8310,0
20231227,144800,175535740,8310,8310,8310,8310,0
20231227,144700,175535740,8310,8310,8310,8310,0
20231227,144600,175535740,8310,8310,8310,8310,2
20231227,144500,175519120,8310,8310,8310,8310,0
20231227,144400,175519120,8310,8310,8310,8310,0
20231227,144300,175519120,8310,8310,8310,8310,60
20231227,144200,175020520,8310,8310,8310,8310,0
20231227,144100,175020520,8310,8310,8310,8310,0
20231227,144000,175020520,8310,8310,8310,8310,400
20231227,143900,171696520,8310,8310,8310,8310,500
20231227,143800,167541520,8310,8310,8310,8310,0
20231227,143700,167541520,8310,8310,8310,8310,0
20231227,143600,167541520,8310,8310,8310,8310,0
20231227,143500,167541520,8310,8310,8310,8310,0
20231227,143400,167541520,8310,8310,8310,8310,1
20231227,143300,167533210,8310,8310,8310,8310,0
20231227,143200,167533210,8310,8310,8310,8310,0
20231227,143100,167533210,8310,8310,8310,8310,0
20231227,143000,167533210,8310,8280,8310,8280,1800
20231227,142900,152598120,8280,8280,8280,8280,3
20231227,142800,152573280,8280,8280,8280,8280,0
20231227,142700,152573280,8280,8280,8280,8280,0
20231227,142600,152573280,8280,8280,8280,8280,0
20231227,142500,152573280,8280,8280,8280,8280,0
20231227,142400,152573280,8280,8280,8280,8280,0
20231227,142300,152573280,8280,8280,8280,8280,0
20231227,142200,152573280,8280,8280,8280,8280,193
20231227,142100,150975240,8280,8280,8280,8280,0
20231227,142000,150975240,8280,8280,8280,8280,1
20231227,141900,150966960,8260,8260,8260,8260,0
20231227,141800,150966960,8260,8260,8260,8260,0
20231227,141700,150966960,8260,8260,8260,8260,0
20231227,141600,150966960,8260,8260,8260,8260,0
20231227,141500,150966960,8260,8270,8270,8260,50
20231227,141400,150553900,8270,8270,8270,8270,0
20231227,141300,150553900,8270,8270,8270,8270,13
20231227,141200,150446390,8280,8280,8280,8280,0
20231227,141100,150446390,8280,8280,8280,8280,0
20231227,141000,150446390,8280,8280,8280,8280,312
20231227,140900,147863030,8280,8280,8280,8280,112
20231227,140800,146935670,8290,8290,8290,8290,0
20231227,140700,146935670,8290,8290,8290,8290,340
20231227,140600,144117070,8290,8290,8290,8290,111
20231227,140500,143196880,8310,8310,8310,8310,0
20231227,140400,143196880,8310,8310,8310,8310,0
20231227,140300,143196880,8310,8310,8310,8310,0
20231227,140200,143196880,8310,8310,8310,8310,0
20231227,140100,143196880,8310,8310,8310,8310,0
20231227,140000,143196880,8310,8310,8310,8310,0
20231227,135900,143196880,8310,8330,8340,8300,1384
20231227,135800,131701130,8330,8330,8330,8330,0
20231227,135700,131701130,8330,8330,8330,8330,0
20231227,135600,131701130,8330,8330,8330,8330,0
20231227,135500,131701130,8330,8350,8350,8330,6
20231227,135400,131651100,8340,8340,8340,8340,3
20231227,135300,131626080,8330,8330,8330,8330,92
20231227,135200,130859720,8340,8340,8340,8340,0
20231227,135100,130859720,8340,8340,8340,8340,0
20231227,135000,130859720,8340,8340,8340,8340,3
20231227,134900,130834700,8350,8340,8350,8340,19
20231227,134800,130676210,8330,8330,8340,8330,170
20231227,134700,129259580,8330,8330,8330,8330,3
20231227,134600,129234590,8330,8330,8330,8330,3
20231227,134500,129209600,8320,8320,8320,8320,0
20231227,134400,129209600,8320,8320,8320,8320,0
20231227,134300,129209600,8320,8320,8320,8320,0
20231227,134200,129209600,8320,8320,8320,8320,0
20231227,134100,129209600,8320,8320,8320,8320,0
20231227,134000,129209600,8320,8320,8320,8320,0
20231227,133900,129209600,8320,8320,8320,8320,0
20231227,133800,129209600,8320,8320,8320,8320,0
20231227,133700,129209600,8320,8320,8320,8320,0
20231227,133600,129209600,8320,8320,8320,8320,1
20231227,133500,129201280,8340,8340,8340,8340,0
20231227,133400,129201280,8340,8340,8340,8340,400
20231227,133300,125865280,8340,8300,8340,8300,213
20231227,133200,124091720,8300,8300,8300,8300,0
20231227,133100,124091720,8300,8300,8300,8300,400
20231227,133000,120771720,8290,8290,8290,8290,12
20231227,132900,120672240,8290,8290,8290,8290,35
20231227,132800,120382090,8290,8290,8290,8290,3
20231227,132700,120357220,8280,8280,8280,8280,0
20231227,132600,120357220,8280,8280,8280,8280,0
20231227,132500,120357220,8280,8280,8280,8280,2
20231227,132400,120340660,8280,8280,8280,8280,2
20231227,132300,120324100,8280,8270,8280,8270,146
20231227,132200,119115680,8260,8260,8260,8260,0
20231227,132100,119115680,8260,8260,8260,8260,0
20231227,132000,119115680,8260,8260,8260,8260,0
20231227,131900,119115680,8260,8260,8260,8260,63
20231227,131800,118595300,8260,8260,8260,8260,0
20231227,131700,118595300,8260,8260,8260,8260,0
20231227,131600,118595300,8260,8260,8260,8260,0
20231227,131500,118595300,8260,8260,8260,8260,0
20231227,131400,118595300,8260,8260,8260,8260,76
20231227,131300,117967540,8260,8260,8260,8260,200
20231227,131200,116315540,8280,8280,8280,8280,0
20231227,131100,116315540,8280,8280,8280,8280,0
20231227,131000,116315540,8280,8280,8280,8280,0
20231227,130900,116315540,8280,8280,8280,8280,0
20231227,130800,116315540,8280,8280,8280,8280,0
20231227,130700,116315540,8280,8270,8280,8270,2
20231227,130600,116298990,8260,8260,8260,8260,0
20231227,130500,116298990,8260,8260,8260,8260,0
20231227,130400,116298990,8260,8260,8260,8260,0
20231227,130300,116298990,8260,8260,8260,8260,1
20231227,130200,116290730,8270,8270,8270,8270,0
20231227,130100,116290730,8270,8270,8270,8270,30
20231227,130000,116042630,8270,8270,8270,8270,0
20231227,125900,116042630,8270,8270,8270,8270,1
20231227,125800,116034360,8260,8260,8260,8260,0
20231227,125700,116034360,8260,8260,8260,8260,18
20231227,125600,115885680,8260,8270,8270,8260,11
20231227,125500,115794810,8270,8260,8270,8260,15
20231227,125400,115670810,8270,8270,8270,8270,0
20231227,125300,115670810,8270,8270,8270,8270,0
20231227,125200,115670810,8270,8270,8270,8270,0
20231227,125100,115670810,8270,8270,8270,8270,0
20231227,125000,115670810,8270,8270,8270,8270,1
20231227,124900,115662540,8260,8260,8260,8260,0
20231227,124800,115662540,8260,8260,8260,8260,0
20231227,124700,115662540,8260,8260,8260,8260,0
20231227,124600,115662540,8260,8260,8260,8260,5
20231227,124500,115621240,8270,8270,8270,8270,0
20231227,124400,115621240,8270,8270,8270,8270,203
20231227,124300,113942430,8260,8260,8260,8260,259
20231227,124200,111803090,8250,8250,8250,8250,3
20231227,124100,111778340,8240,8240,8240,8240,0
20231227,124000,111778340,8240,8240,8240,8240,0
20231227,123900,111778340,8240,8240,8240,8240,5
20231227,123800,111737140,8250,8250,8250,8250,0
20231227,123700,111737140,8250,8250,8250,8250,0
20231227,123600,111737140,8250,8250,8250,8250,0
20231227,123500,111737140,8250,8250,8250,8250,0
20231227,123400,111737140,8250,8250,8250,8250,0
20231227,123300,111737140,8250,8250,8250,8250,0
20231227,123200,111737140,8250,8250,8250,8250,0
20231227,123100,111737140,8250,8250,8250,8250,0
20231227,123000,111737140,8250,8250,8250,8250,0
20231227,122900,111737140,8250,8250,8250,8250,0
20231227,122800,111737140,8250,8250,8250,8250,0
20231227,122700,111737140,8250,8250,8250,8250,0
20231227,122600,111737140,8250,8250,8250,8250,0
20231227,122500,111737140,8250,8250,8250,8250,0
20231227,122400,111737140,8250,8240,8250,8240,743
20231227,122300,105614700,8240,8240,8240,8240,0
20231227,122200,105614700,8240,8240,8240,8240,0
20231227,122100,105614700,8240,8240,8240,8240,0
20231227,122000,105614700,8240,8240,8240,8240,10
20231227,121900,105532300,8240,8240,8240,8240,0
20231227,121800,105532300,8240,8240,8240,8240,0
20231227,121700,105532300,8240,8240,8240,8240,0
20231227,121600,105532300,8240,8240,8240,8240,0
20231227,121500,105532300,8240,8240,8240,8240,0
20231227,121400,105532300,8240,8240,8240,8240,1
20231227,121300,105524060,8250,8250,8250,8250,0
20231227,121200,105524060,8250,8250,8250,8250,10
20231227,121100,105441560,8250,8250,8250,8250,13
20231227,121000,105334310,8260,8250,8260,8250,151
20231227,120900,104088550,8250,8250,8250,8250,0
20231227,120800,104088550,8250,8250,8250,8250,0
20231227,120700,104088550,8250,8250,8250,8250,0
20231227,120600,104088550,8250,8250,8250,8250,0
20231227,120500,104088550,8250,8250,8250,8250,2
20231227,120400,104072050,8250,8250,8250,8250,0
20231227,120300,104072050,8250,8250,8250,8250,0
20231227,120200,104072050,8250,8250,8250,8250,0
20231227,120100,104072050,8250,8250,8250,8250,0
20231227,120000,104072050,8250,8250,8250,8250,0
20231227,115900,104072050,8250,8250,8250,8250,1
20231227,115800,104063800,8250,8250,8250,8250,3
20231227,115700,104039050,8250,8250,8250,8250,1
20231227,115600,104030800,8250,8250,8250,8250,1
20231227,115500,104022550,8260,8260,8260,8260,0
20231227,115400,104022550,8260,8260,8260,8260,0
20231227,115300,104022550,8260,8260,8260,8260,0
20231227,115200,104022550,8260,8260,8260,8260,0
20231227,115100,104022550,8260,8260,8260,8260,0
20231227,115000,104022550,8260,8260,8260,8260,0
20231227,114900,104022550,8260,8260,8260,8260,0
20231227,114800,104022550,8260,8260,8260,8260,1
20231227,114700,104014290,8260,8260,8260,8260,5
20231227,114600,103972990,8260,8260,8260,8260,0
20231227,114500,103972990,8260,8260,8260,8260,0
20231227,114400,103972990,8260,8260,8260,8260,1
20231227,114300,103964730,8260,8260,8260,8260,0
20231227,114200,103964730,8260,8260,8260,8260,0
20231227,114100,103964730,8260,8260,8260,8260,0
20231227,114000,103964730,8260,8260,8260,8260,0
20231227,113900,103964730,8260,8260,8260,8260,0
20231227,113800,103964730,8260,8260,8280,8260,201
20231227,113700,102300490,8280,8240,8280,8240,132
20231227,113600,101212770,8240,8240,8240,8240,0
20231227,113500,101212770,8240,8240,8240,8240,0
20231227,113400,101212770,8240,8240,8240,8240,0
20231227,113300,101212770,8240,8240,8240,8240,0
20231227,113200,101212770,8240,8240,8240,8240,314
20231227,113100,98625410,8240,8240,8240,8240,0
20231227,113000,98625410,8240,8280,8280,8240,1405
20231227,112900,87032500,8280,8240,8280,8240,2128
20231227,112800,69479210,8240,8240,8240,8240,0
20231227,112700,69479210,8240,8240,8240,8240,0
20231227,112600,69479210,8240,8240,8240,8240,0
20231227,112500,69479210,8240,8240,8240,8240,0
20231227,112400,69479210,8240,8240,8240,8240,1
20231227,112300,69470970,8220,8220,8220,8220,0
20231227,112200,69470970,8220,8220,8220,8220,0
20231227,112100,69470970,8220,8220,8220,8220,0
20231227,112000,69470970,8220,8220,8220,8220,0
20231227,111900,69470970,8220,8220,8220,8220,0
20231227,111800,69470970,8220,8220,8220,8220,0
20231227,111700,69470970,8220,8220,8220,8220,0
20231227,111600,69470970,8220,8220,8220,8220,0
20231227,111500,69470970,8220,8220,8220,8220,4
20231227,111400,69438090,8210,8210,8210,8210,0
20231227,111300,69438090,8210,8210,8210,8210,0
20231227,111200,69438090,8210,8210,8210,8210,0
20231227,111100,69438090,8210,8210,8210,8210,0
20231227,111000,69438090,8210,8210,8210,8210,0
20231227,110900,69438090,8210,8210,8210,8210,1
20231227,110800,69429880,8250,8250,8250,8250,1
20231227,110700,69421630,8210,8210,8210,8210,0
20231227,110600,69421630,8210,8210,8210,8210,0
20231227,110500,69421630,8210,8220,8220,8210,80
20231227,110400,68764140,8220,8220,8220,8220,0
20231227,110300,68764140,8220,8220,8220,8220,20
20231227,110200,68599740,8220,8230,8230,8220,162
20231227,110100,67267970,8230,8230,8230,8230,0
20231227,110000,67267970,8230,8230,8230,8230,0
20231227,105900,67267970,8230,8230,8230,8230,0
20231227,105800,67267970,8230,8230,8230,8230,0
20231227,105700,67267970,8230,8230,8230,8230,0
20231227,105600,67267970,8230,8230,8230,8230,1
20231227,105500,67259740,8250,8250,8250,8250,3
20231227,105400,67234990,8250,8250,8250,8250,0
20231227,105300,67234990,8250,8250,8250,8250,0
20231227,105200,67234990,8250,8250,8250,8250,0
20231227,105100,67234990,8250,8250,8250,8250,0
20231227,105000,67234990,8250,8250,8250,8250,200
20231227,104900,65584990,8250,8250,8250,8250,1
20231227,104800,65576740,8250,8250,8250,8250,0
20231227,104700,65576740,8250,8250,8250,8250,0
20231227,104600,65576740,8250,8250,8250,8250,0
20231227,104500,65576740,8250,8250,8250,8250,0
20231227,104400,65576740,8250,8250,8250,8250,0
20231227,104300,65576740,8250,8250,8250,8250,0
20231227,104200,65576740,8250,8250,8250,8250,0
20231227,104100,65576740,8250,8250,8250,8250,0
20231227,104000,65576740,8250,8250,8250,8250,1
20231227,103900,65568490,8220,8220,8220,8220,0
20231227,103800,65568490,8220,8220,8220,8220,1
20231227,103700,65560270,8220,8220,8220,8220,0
20231227,103600,65560270,8220,8250,8250,8220,58
20231227,103500,65083480,8230,8230,8230,8230,0
20231227,103400,65083480,8230,8230,8230,8230,0
20231227,103300,65083480,8230,8230,8230,8230,0
20231227,103200,65083480,8230,8230,8230,8230,0
20231227,103100,65083480,8230,8230,8230,8230,0
20231227,103000,65083480,8230,8230,8230,8230,0
20231227,102900,65083480,8230,8230,8230,8230,199
20231227,102800,63445710,8230,8230,8230,8230,0
20231227,102700,63445710,8230,8230,8230,8230,0
20231227,102600,63445710,8230,8230,8230,8230,1415
20231227,102500,51800260,8220,8220,8220,8220,148
20231227,102400,50583700,8220,8220,8220,8220,400
20231227,102300,47295700,8220,8230,8230,8220,117
20231227,102200,46332960,8240,8240,8240,8240,0
20231227,102100,46332960,8240,8240,8240,8240,200
20231227,102000,44684960,8240,8240,8240,8240,0
20231227,101900,44684960,8240,8240,8240,8240,130
20231227,101800,43613760,8240,8240,8240,8240,0
20231227,101700,43613760,8240,8240,8240,8240,0
20231227,101600,43613760,8240,8240,8240,8240,0
20231227,101500,43613760,8240,8230,8240,8220,1080
20231227,101400,34730350,8230,8230,8230,8230,167
20231227,101300,33355940,8250,8250,8250,8250,0
20231227,101200,33355940,8250,8250,8250,8250,0
20231227,101100,33355940,8250,8250,8250,8250,0
20231227,101000,33355940,8250,8250,8250,8250,10
20231227,100900,33273440,8250,8250,8250,8250,0
20231227,100800,33273440,8250,8250,8250,8250,0
20231227,100700,33273440,8250,8250,8250,8250,1
20231227,100600,33265190,8250,8240,8250,8230,122
20231227,100500,32260120,8250,8250,8250,8250,0
20231227,100400,32260120,8250,8250,8250,8250,1
20231227,100300,32251870,8240,8240,8240,8240,3
20231227,100200,32227150,8230,8230,8230,8230,0
20231227,100100,32227150,8230,8230,8230,8230,172
20231227,100000,30811590,8230,8230,8230,8230,80
20231227,095900,30153190,8230,8230,8230,8230,2
20231227,095800,30136730,8230,8230,8230,8230,0
20231227,095700,30136730,8230,8230,8230,8230,103
20231227,095600,29289040,8230,8230,8230,8230,0
20231227,095500,29289040,8230,8230,8230,8230,20
20231227,095400,29124440,8240,8240,8240,8240,1
20231227,095300,29116200,8250,8250,8250,8250,1
20231227,095200,29107950,8240,8240,8240,8240,33
20231227,095100,28836030,8240,8240,8240,8240,48
20231227,095000,28440510,8280,8280,8280,8280,1
20231227,094900,28432230,8230,8240,8240,8230,100
20231227,094800,27609000,8240,8240,8240,8240,0
20231227,094700,27609000,8240,8240,8240,8240,0
20231227,094600,27609000,8240,8240,8240,8240,0
20231227,094500,27609000,8240,8240,8240,8240,0
20231227,094400,27609000,8240,8240,8240,8240,0
20231227,094300,27609000,8240,8250,8250,8240,172
20231227,094200,26190020,8260,8260,8260,8260,0
20231227,094100,26190020,8260,8260,8260,8260,38
20231227,094000,25876140,8280,8280,8280,8280,50
20231227,093900,25462140,8290,8260,8290,8260,9
20231227,093800,25387610,8260,8260,8260,8260,67
20231227,093700,24834190,8290,8290,8290,8290,4
20231227,093600,24801030,8290,8290,8290,8290,0
20231227,093500,24801030,8290,8290,8290,8290,0
20231227,093400,24801030,8290,8260,8290,8260,51
20231227,093300,24379740,8290,8290,8290,8290,0
20231227,093200,24379740,8290,8290,8290,8290,5
20231227,093100,24338290,8290,8290,8290,8290,0
20231227,093000,24338290,8290,8290,8290,8290,48
20231227,092900,23940370,8290,8290,8290,8290,0
20231227,092800,23940370,8290,8290,8290,8290,0
20231227,092700,23940370,8290,8290,8290,8290,1
20231227,092600,23932080,8250,8260,8260,8250,594
20231227,092500,19030870,8290,8290,8290,8290,125
20231227,092400,17994620,8290,8290,8290,8290,0
20231227,092300,17994620,8290,8290,8290,8290,12
20231227,092200,17895140,8290,8290,8290,8290,10
20231227,092100,17812240,8290,8290,8290,8290,0
20231227,092000,17812240,8290,8290,8290,8290,0
20231227,091900,17812240,8290,8290,8290,8290,30
20231227,091800,17563540,8300,8300,8300,8300,0
20231227,091700,17563540,8300,8270,8300,8270,210
20231227,091600,15825400,8270,8270,8270,8270,0
20231227,091500,15825400,8270,8270,8270,8270,0
20231227,091400,15825400,8270,8270,8270,8270,0
20231227,091300,15825400,8270,8270,8270,8270,1
20231227,091200,15817130,8280,8280,8280,8280,0
20231227,091100,15817130,8280,8280,8280,8280,0
20231227,091000,15817130,8280,8280,8280,8280,8
20231227,090900,15750890,8280,8280,8280,8280,320
20231227,090800,13101290,8290,8260,8290,8260,302
20231227,090700,10606710,8260,8260,8260,8260,50
20231227,090600,10193710,8260,8260,8260,8260,0
20231227,090500,10193710,8260,8250,8260,8250,280
20231227,090400,7883700,8260,8260,8260,8260,27
20231227,090300,7660680,8260,8260,8260,8260,4
20231227,090200,7627640,8260,8260,8260,8260,10
20231227,090100,7545040,8260,8210,8260,8210,101
20231227,090000,6715780,8210,8210,8210,8210,818