KissMeData/080010/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,194700,748508290,5260,5260,5260,5260,975
20231227,194600,748508290,5260,5260,5260,5260,0
20231227,194500,748508290,5260,5260,5260,5260,0
20231227,194400,748508290,5260,5260,5260,5260,0
20231227,194300,748508290,5260,5260,5260,5260,0
20231227,194200,748508290,5260,5260,5260,5260,0
20231227,194100,748508290,5260,5260,5260,5260,0
20231227,194000,748508290,5260,5260,5260,5260,0
20231227,193900,748508290,5260,5260,5260,5260,0
20231227,193800,748508290,5260,5260,5260,5260,0
20231227,193700,748508290,5260,5260,5260,5260,0
20231227,193600,748508290,5260,5260,5260,5260,0
20231227,193500,748508290,5260,5260,5260,5260,0
20231227,193400,748508290,5260,5260,5260,5260,0
20231227,193300,748508290,5260,5260,5260,5260,0
20231227,193200,748508290,5260,5260,5260,5260,0
20231227,193100,748508290,5260,5260,5260,5260,0
20231227,193000,748508290,5260,5260,5260,5260,0
20231227,192900,748508290,5260,5260,5260,5260,0
20231227,192800,748508290,5260,5260,5260,5260,0
20231227,192700,748508290,5260,5260,5260,5260,0
20231227,192600,748508290,5260,5260,5260,5260,0
20231227,192500,748508290,5260,5260,5260,5260,0
20231227,192400,748508290,5260,5260,5260,5260,0
20231227,192300,748508290,5260,5260,5260,5260,0
20231227,192200,748508290,5260,5260,5260,5260,0
20231227,192100,748508290,5260,5260,5260,5260,0
20231227,192000,748508290,5260,5260,5260,5260,0
20231227,191900,748508290,5260,5260,5260,5260,0
20231227,191800,748508290,5260,5260,5260,5260,0
20231227,191700,748508290,5260,5260,5260,5260,975
20231227,191600,748508290,5260,5260,5260,5260,0
20231227,191500,748508290,5260,5260,5260,5260,0
20231227,191400,748508290,5260,5260,5260,5260,0
20231227,191300,748508290,5260,5260,5260,5260,0
20231227,191200,748508290,5260,5260,5260,5260,0
20231227,191100,748508290,5260,5260,5260,5260,0
20231227,191000,748508290,5260,5260,5260,5260,0
20231227,190900,748508290,5260,5260,5260,5260,0
20231227,190800,748508290,5260,5260,5260,5260,0
20231227,190700,748508290,5260,5260,5260,5260,0
20231227,190600,748508290,5260,5260,5260,5260,0
20231227,190500,748508290,5260,5260,5260,5260,0
20231227,190400,748508290,5260,5260,5260,5260,0
20231227,190300,748508290,5260,5260,5260,5260,0
20231227,190200,748508290,5260,5260,5260,5260,0
20231227,190100,748508290,5260,5260,5260,5260,0
20231227,190000,748508290,5260,5260,5260,5260,0
20231227,185900,748508290,5260,5260,5260,5260,0
20231227,185800,748508290,5260,5260,5260,5260,0
20231227,185700,748508290,5260,5260,5260,5260,0
20231227,185600,748508290,5260,5260,5260,5260,0
20231227,185500,748508290,5260,5260,5260,5260,0
20231227,185400,748508290,5260,5260,5260,5260,0
20231227,185300,748508290,5260,5260,5260,5260,0
20231227,185200,748508290,5260,5260,5260,5260,0
20231227,185100,748508290,5260,5260,5260,5260,0
20231227,185000,748508290,5260,5260,5260,5260,0
20231227,184900,748508290,5260,5260,5260,5260,0
20231227,184800,748508290,5260,5260,5260,5260,0
20231227,184700,748508290,5260,5260,5260,5260,975
20231227,184600,748508290,5260,5260,5260,5260,0
20231227,184500,748508290,5260,5260,5260,5260,0
20231227,184400,748508290,5260,5260,5260,5260,0
20231227,184300,748508290,5260,5260,5260,5260,0
20231227,184200,748508290,5260,5260,5260,5260,0
20231227,184100,748508290,5260,5260,5260,5260,0
20231227,184000,748508290,5260,5260,5260,5260,0
20231227,183900,748508290,5260,5260,5260,5260,0
20231227,183800,748508290,5260,5260,5260,5260,0
20231227,183700,748508290,5260,5260,5260,5260,0
20231227,183600,748508290,5260,5260,5260,5260,0
20231227,183500,748508290,5260,5260,5260,5260,0
20231227,183400,748508290,5260,5260,5260,5260,0
20231227,183300,748508290,5260,5260,5260,5260,0
20231227,183200,748508290,5260,5260,5260,5260,0
20231227,183100,748508290,5260,5260,5260,5260,0
20231227,183000,748508290,5260,5260,5260,5260,0
20231227,182900,748508290,5260,5260,5260,5260,0
20231227,182800,748508290,5260,5260,5260,5260,0
20231227,182700,748508290,5260,5260,5260,5260,0
20231227,182600,748508290,5260,5260,5260,5260,0
20231227,182500,748508290,5260,5260,5260,5260,0
20231227,182400,748508290,5260,5260,5260,5260,0
20231227,182300,748508290,5260,5260,5260,5260,0
20231227,182200,748508290,5260,5260,5260,5260,0
20231227,182100,748508290,5260,5260,5260,5260,0
20231227,182000,748508290,5260,5260,5260,5260,0
20231227,181900,748508290,5260,5260,5260,5260,0
20231227,181800,748508290,5260,5260,5260,5260,0
20231227,181700,748508290,5260,5260,5260,5260,975
20231227,181600,748508290,5260,5260,5260,5260,0
20231227,181500,748508290,5260,5260,5260,5260,0
20231227,181400,748508290,5260,5260,5260,5260,0
20231227,181300,748508290,5260,5260,5260,5260,0
20231227,181200,748508290,5260,5260,5260,5260,0
20231227,181100,748508290,5260,5260,5260,5260,0
20231227,181000,748508290,5260,5260,5260,5260,0
20231227,180900,748508290,5260,5260,5260,5260,0
20231227,180800,748508290,5260,5260,5260,5260,0
20231227,180700,748508290,5260,5260,5260,5260,0
20231227,180600,748508290,5260,5260,5260,5260,0
20231227,180500,748508290,5260,5260,5260,5260,0
20231227,180400,748508290,5260,5260,5260,5260,0
20231227,180300,748508290,5260,5260,5260,5260,0
20231227,180200,748508290,5260,5260,5260,5260,0
20231227,180100,748508290,5260,5260,5260,5260,0
20231227,180000,748508290,5260,5260,5260,5260,0
20231227,175900,748508290,5260,5260,5260,5260,0
20231227,175800,748508290,5260,5260,5260,5260,0
20231227,175700,748508290,5260,5260,5260,5260,0
20231227,175600,748508290,5260,5260,5260,5260,0
20231227,175500,748508290,5260,5260,5260,5260,0
20231227,175400,748508290,5260,5260,5260,5260,0
20231227,175300,748508290,5260,5260,5260,5260,0
20231227,175200,748508290,5260,5260,5260,5260,0
20231227,175100,748508290,5260,5260,5260,5260,0
20231227,175000,748508290,5260,5260,5260,5260,0
20231227,174900,748508290,5260,5260,5260,5260,0
20231227,174800,748508290,5260,5260,5260,5260,0
20231227,174700,748508290,5260,5260,5260,5260,975
20231227,174600,748508290,5260,5260,5260,5260,0
20231227,174500,748508290,5260,5260,5260,5260,0
20231227,174400,748508290,5260,5260,5260,5260,0
20231227,174300,748508290,5260,5260,5260,5260,0
20231227,174200,748508290,5260,5260,5260,5260,0
20231227,174100,748508290,5260,5260,5260,5260,0
20231227,174000,748508290,5260,5260,5260,5260,0
20231227,173900,748508290,5260,5260,5260,5260,0
20231227,173800,748508290,5260,5260,5260,5260,0
20231227,173700,748508290,5260,5260,5260,5260,0
20231227,173600,748508290,5260,5260,5260,5260,0
20231227,173500,748508290,5260,5260,5260,5260,0
20231227,173400,748508290,5260,5260,5260,5260,0
20231227,173300,748508290,5260,5260,5260,5260,0
20231227,173200,748508290,5260,5260,5260,5260,0
20231227,173100,748508290,5260,5260,5260,5260,0
20231227,173000,748508290,5260,5260,5260,5260,0
20231227,172900,748508290,5260,5260,5260,5260,0
20231227,172800,748508290,5260,5260,5260,5260,0
20231227,172700,748508290,5260,5260,5260,5260,0
20231227,172600,748508290,5260,5260,5260,5260,0
20231227,172500,748508290,5260,5260,5260,5260,0
20231227,172400,748508290,5260,5260,5260,5260,0
20231227,172300,748508290,5260,5260,5260,5260,0
20231227,172200,748508290,5260,5260,5260,5260,0
20231227,172100,748508290,5260,5260,5260,5260,0
20231227,172000,748508290,5260,5260,5260,5260,0
20231227,171900,748508290,5260,5260,5260,5260,0
20231227,171800,748508290,5260,5260,5260,5260,0
20231227,171700,748508290,5260,5260,5260,5260,975
20231227,171600,748508290,5260,5260,5260,5260,0
20231227,171500,748508290,5260,5260,5260,5260,0
20231227,171400,748508290,5260,5260,5260,5260,0
20231227,171300,748508290,5260,5260,5260,5260,0
20231227,171200,748508290,5260,5260,5260,5260,0
20231227,171100,748508290,5260,5260,5260,5260,0
20231227,171000,748508290,5260,5260,5260,5260,0
20231227,170900,748508290,5260,5260,5260,5260,0
20231227,170800,748508290,5260,5260,5260,5260,0
20231227,170700,748508290,5260,5260,5260,5260,0
20231227,170600,748508290,5260,5260,5260,5260,0
20231227,170500,748508290,5260,5260,5260,5260,0
20231227,170400,748508290,5260,5260,5260,5260,0
20231227,170300,748508290,5260,5260,5260,5260,0
20231227,170200,748508290,5260,5260,5260,5260,0
20231227,170100,748508290,5260,5260,5260,5260,0
20231227,170000,748508290,5260,5260,5260,5260,0
20231227,165900,748508290,5260,5260,5260,5260,0
20231227,165800,748508290,5260,5260,5260,5260,0
20231227,165700,748508290,5260,5260,5260,5260,0
20231227,165600,748508290,5260,5260,5260,5260,0
20231227,165500,748508290,5260,5260,5260,5260,0
20231227,165400,748508290,5260,5260,5260,5260,0
20231227,165300,748508290,5260,5260,5260,5260,0
20231227,165200,748508290,5260,5260,5260,5260,0
20231227,165100,748508290,5260,5260,5260,5260,0
20231227,165000,748508290,5260,5260,5260,5260,0
20231227,164900,748508290,5260,5260,5260,5260,0
20231227,164800,748508290,5260,5260,5260,5260,0
20231227,164700,748508290,5260,5260,5260,5260,975
20231227,164600,748508290,5260,5260,5260,5260,0
20231227,164500,748508290,5260,5260,5260,5260,0
20231227,164400,748508290,5260,5260,5260,5260,0
20231227,164300,748508290,5260,5260,5260,5260,0
20231227,164200,748508290,5260,5260,5260,5260,0
20231227,164100,748508290,5260,5260,5260,5260,0
20231227,164000,748508290,5260,5260,5260,5260,0
20231227,163900,748508290,5260,5260,5260,5260,0
20231227,163800,748508290,5260,5260,5260,5260,0
20231227,163700,748508290,5260,5260,5260,5260,0
20231227,163600,748508290,5260,5260,5260,5260,0
20231227,163500,748508290,5260,5260,5260,5260,0
20231227,163400,748508290,5260,5260,5260,5260,0
20231227,163300,748508290,5260,5260,5260,5260,0
20231227,163200,748508290,5260,5260,5260,5260,0
20231227,163100,748508290,5260,5260,5260,5260,0
20231227,163000,748508290,5260,5260,5260,5260,0
20231227,162900,748508290,5260,5260,5260,5260,0
20231227,162800,748508290,5260,5260,5260,5260,0
20231227,162700,748508290,5260,5260,5260,5260,0
20231227,162600,748508290,5260,5260,5260,5260,0
20231227,162500,748508290,5260,5260,5260,5260,0
20231227,162400,748508290,5260,5260,5260,5260,0
20231227,162300,748508290,5260,5260,5260,5260,0
20231227,162200,748508290,5260,5260,5260,5260,0
20231227,162100,748508290,5260,5260,5260,5260,0
20231227,162000,748508290,5260,5260,5260,5260,0
20231227,161900,748508290,5260,5260,5260,5260,0
20231227,161800,748508290,5260,5260,5260,5260,0
20231227,161700,748508290,5260,5260,5260,5260,975
20231227,161600,748508290,5260,5260,5260,5260,0
20231227,161500,748508290,5260,5260,5260,5260,0
20231227,161400,748508290,5260,5260,5260,5260,0
20231227,161300,748508290,5260,5260,5260,5260,0
20231227,161200,748508290,5260,5260,5260,5260,0
20231227,161100,748508290,5260,5260,5260,5260,0
20231227,161000,748508290,5260,5260,5260,5260,0
20231227,160900,748508290,5260,5260,5260,5260,0
20231227,160800,748508290,5260,5260,5260,5260,0
20231227,160700,748508290,5260,5260,5260,5260,0
20231227,160600,748508290,5260,5260,5260,5260,0
20231227,160500,748508290,5260,5260,5260,5260,0
20231227,160400,748508290,5260,5260,5260,5260,0
20231227,160300,748508290,5260,5260,5260,5260,0
20231227,160200,748508290,5260,5260,5260,5260,0
20231227,160100,748508290,5260,5260,5260,5260,0
20231227,160000,748508290,5260,5260,5260,5260,0
20231227,155900,748508290,5260,5260,5260,5260,0
20231227,155800,748508290,5260,5260,5260,5260,0
20231227,155700,748508290,5260,5260,5260,5260,0
20231227,155600,748508290,5260,5260,5260,5260,0
20231227,155500,748508290,5260,5260,5260,5260,0
20231227,155400,748508290,5260,5260,5260,5260,0
20231227,155300,748508290,5260,5260,5260,5260,0
20231227,155200,748508290,5260,5260,5260,5260,0
20231227,155100,748508290,5260,5260,5260,5260,0
20231227,155000,748508290,5260,5260,5260,5260,0
20231227,154900,748508290,5260,5260,5260,5260,0
20231227,154800,748508290,5260,5260,5260,5260,0
20231227,154700,748508290,5260,5260,5260,5260,975
20231227,154600,748508290,5260,5260,5260,5260,0
20231227,154500,748508290,5260,5260,5260,5260,0
20231227,154400,748508290,5260,5260,5260,5260,0
20231227,154300,748508290,5260,5260,5260,5260,0
20231227,154200,748508290,5260,5260,5260,5260,0
20231227,154100,748508290,5260,5260,5260,5260,0
20231227,154000,748508290,5260,5260,5260,5260,0
20231227,153900,748508290,5260,5260,5260,5260,0
20231227,153800,748508290,5260,5260,5260,5260,0
20231227,153700,748508290,5260,5260,5260,5260,0
20231227,153600,748508290,5260,5260,5260,5260,0
20231227,153500,748508290,5260,5260,5260,5260,0
20231227,153400,748508290,5260,5260,5260,5260,0
20231227,153300,748508290,5260,5260,5260,5260,0
20231227,153200,748508290,5260,5260,5260,5260,0
20231227,153100,748508290,5260,5260,5260,5260,0
20231227,153000,748508290,5260,5260,5260,5260,975
20231227,152900,743379790,5250,5250,5250,5250,0
20231227,152800,743379790,5250,5250,5250,5250,0
20231227,152700,743379790,5250,5250,5250,5250,0
20231227,152600,743379790,5250,5250,5250,5250,0
20231227,152500,743379790,5250,5250,5250,5250,0
20231227,152400,743379790,5250,5250,5250,5250,0
20231227,152300,743379790,5250,5250,5250,5250,0
20231227,152200,743379790,5250,5250,5250,5250,0
20231227,152100,743379790,5250,5250,5250,5250,0
20231227,152000,743379790,5250,5250,5250,5250,0
20231227,151900,743379790,5250,5250,5250,5230,351
20231227,151800,741537280,5250,5260,5260,5230,291
20231227,151700,740007690,5260,5270,5270,5260,105
20231227,151600,739454910,5270,5210,5280,5210,1752
20231227,151500,730273830,5210,5210,5210,5210,504
20231227,151400,727647990,5210,5210,5210,5210,0
20231227,151300,727647990,5210,5210,5210,5210,30
20231227,151200,727491690,5190,5190,5190,5190,124
20231227,151100,726848130,5190,5200,5200,5190,2500
20231227,151000,713873110,5200,5220,5220,5190,827
20231227,150900,709571770,5200,5200,5200,5200,200
20231227,150800,708531770,5210,5210,5210,5210,370
20231227,150700,706604070,5210,5210,5210,5210,0
20231227,150600,706604070,5210,5210,5210,5210,0
20231227,150500,706604070,5210,5210,5210,5210,15
20231227,150400,706525920,5210,5210,5210,5210,10
20231227,150300,706473820,5200,5200,5200,5200,21
20231227,150200,706364620,5220,5210,5220,5200,2505
20231227,150100,693333540,5200,5200,5200,5200,0
20231227,150000,693333540,5200,5210,5210,5200,1638
20231227,145900,684809800,5220,5210,5220,5210,138
20231227,145800,684090780,5210,5210,5210,5210,3
20231227,145700,684075150,5210,5210,5210,5200,1375
20231227,145600,676912090,5200,5200,5200,5200,1000
20231227,145500,671712090,5200,5200,5200,5200,514
20231227,145400,669039290,5200,5210,5210,5200,907
20231227,145300,664318980,5210,5210,5210,5210,10
20231227,145200,664266880,5210,5210,5210,5210,383
20231227,145100,662271450,5200,5200,5200,5200,1
20231227,145000,662266250,5210,5200,5210,5200,7
20231227,144900,662229800,5200,5200,5200,5200,147
20231227,144800,661465400,5200,5200,5200,5200,382
20231227,144700,659479000,5190,5200,5200,5190,1860
20231227,144600,649807200,5200,5210,5210,5200,2153
20231227,144500,638590170,5220,5220,5220,5220,16
20231227,144400,638506650,5220,5220,5220,5220,231
20231227,144300,637300830,5220,5220,5220,5220,1
20231227,144200,637295610,5220,5220,5220,5220,0
20231227,144100,637295610,5220,5220,5220,5220,10
20231227,144000,637243410,5220,5220,5220,5220,19
20231227,143900,637144230,5220,5210,5220,5210,155
20231227,143800,636335140,5220,5220,5220,5220,17
20231227,143700,636246400,5220,5220,5220,5220,170
20231227,143600,635359000,5220,5220,5220,5220,18
20231227,143500,635265040,5220,5220,5220,5220,149
20231227,143400,634487260,5220,5220,5220,5220,118
20231227,143300,633871300,5220,5220,5220,5220,404
20231227,143200,631762420,5220,5220,5220,5220,3
20231227,143100,631746760,5220,5220,5220,5220,54
20231227,143000,631464880,5230,5220,5230,5220,3
20231227,142900,631449210,5220,5220,5220,5220,2
20231227,142800,631438770,5230,5230,5230,5230,30
20231227,142700,631281870,5230,5230,5230,5210,12
20231227,142600,631219130,5220,5220,5220,5220,0
20231227,142500,631219130,5220,5210,5220,5210,124
20231227,142400,630571950,5220,5210,5220,5210,14
20231227,142300,630498990,5210,5210,5210,5210,149
20231227,142200,629722700,5200,5200,5200,5200,29
20231227,142100,629571900,5200,5200,5200,5200,0
20231227,142000,629571900,5200,5200,5200,5200,0
20231227,141900,629571900,5200,5200,5200,5200,0
20231227,141800,629571900,5200,5190,5200,5190,1459
20231227,141700,621985410,5200,5200,5210,5200,1958
20231227,141600,611803610,5230,5230,5230,5230,0
20231227,141500,611803610,5230,5210,5230,5210,2536
20231227,141400,598591030,5230,5230,5230,5230,0
20231227,141300,598591030,5230,5230,5230,5230,0
20231227,141200,598591030,5230,5230,5230,5230,0
20231227,141100,598591030,5230,5230,5230,5230,0
20231227,141000,598591030,5230,5230,5230,5230,0
20231227,140900,598591030,5230,5220,5230,5220,9
20231227,140800,598544030,5220,5220,5220,5220,6
20231227,140700,598512710,5230,5230,5230,5230,95
20231227,140600,598015860,5230,5230,5230,5230,1
20231227,140500,598010630,5220,5220,5220,5220,11
20231227,140400,597953210,5210,5210,5210,5210,0
20231227,140300,597953210,5210,5210,5210,5210,0
20231227,140200,597953210,5210,5210,5220,5210,227
20231227,140100,596770520,5220,5220,5220,5220,2
20231227,140000,596760080,5220,5220,5220,5220,169
20231227,135900,595877900,5220,5220,5220,5220,108
20231227,135800,595314140,5220,5220,5220,5220,23
20231227,135700,595194080,5220,5220,5220,5220,1
20231227,135600,595188860,5220,5230,5230,5220,20
20231227,135500,595084270,5210,5210,5210,5210,0
20231227,135400,595084270,5210,5220,5220,5210,1443
20231227,135300,587564780,5220,5220,5220,5220,1
20231227,135200,587559560,5220,5220,5220,5220,8
20231227,135100,587517800,5220,5220,5220,5220,7
20231227,135000,587481260,5220,5220,5220,5220,107
20231227,134900,586922720,5230,5230,5230,5230,1
20231227,134800,586917490,5220,5220,5220,5220,3
20231227,134700,586901830,5230,5230,5230,5230,0
20231227,134600,586901830,5230,5230,5230,5230,19
20231227,134500,586802460,5240,5240,5240,5240,50
20231227,134400,586540460,5250,5240,5250,5240,752
20231227,134300,582594370,5220,5220,5220,5220,400
20231227,134200,580506370,5240,5240,5240,5240,1
20231227,134100,580501130,5240,5240,5240,5240,0
20231227,134000,580501130,5240,5240,5240,5240,1
20231227,133900,580495890,5220,5230,5250,5220,227
20231227,133800,579308070,5230,5230,5230,5230,341
20231227,133700,577524640,5230,5210,5230,5210,88
20231227,133600,577065940,5230,5230,5230,5230,1
20231227,133500,577060710,5220,5220,5220,5210,221
20231227,133400,575908250,5220,5220,5220,5220,11
20231227,133300,575850830,5220,5220,5220,5220,17
20231227,133200,575762090,5230,5220,5230,5220,151
20231227,133100,574972420,5230,5230,5230,5230,95
20231227,133000,574475570,5230,5230,5230,5230,1
20231227,132900,574470340,5230,5230,5230,5230,0
20231227,132800,574470340,5230,5230,5230,5230,0
20231227,132700,574470340,5230,5230,5230,5230,0
20231227,132600,574470340,5230,5230,5230,5230,0
20231227,132500,574470340,5230,5230,5230,5230,1
20231227,132400,574465110,5220,5220,5220,5220,0
20231227,132300,574465110,5220,5220,5220,5220,0
20231227,132200,574465110,5220,5220,5220,5220,0
20231227,132100,574465110,5220,5220,5220,5220,0
20231227,132000,574465110,5220,5220,5220,5220,0
20231227,131900,574465110,5220,5220,5220,5220,5
20231227,131800,574439010,5230,5230,5230,5230,0
20231227,131700,574439010,5230,5230,5230,5230,0
20231227,131600,574439010,5230,5230,5230,5230,0
20231227,131500,574439010,5230,5230,5230,5230,1
20231227,131400,574433780,5220,5220,5220,5220,0
20231227,131300,574433780,5220,5220,5220,5220,0
20231227,131200,574433780,5220,5220,5220,5220,60
20231227,131100,574120580,5230,5230,5230,5230,2439
20231227,131000,561364610,5230,5230,5230,5230,0
20231227,130900,561364610,5230,5230,5230,5230,2
20231227,130800,561354150,5240,5240,5240,5240,0
20231227,130700,561354150,5240,5240,5240,5240,0
20231227,130600,561354150,5240,5240,5240,5220,33
20231227,130500,561181260,5240,5240,5240,5240,0
20231227,130400,561181260,5240,5220,5240,5220,3
20231227,130300,561165580,5240,5240,5240,5240,1
20231227,130200,561160340,5240,5230,5240,5230,2
20231227,130100,561149870,5230,5230,5230,5230,0
20231227,130000,561149870,5230,5210,5230,5210,1839
20231227,125900,551541420,5210,5210,5220,5210,316
20231227,125800,549892160,5200,5200,5200,5200,2
20231227,125700,549881760,5200,5200,5200,5200,0
20231227,125600,549881760,5200,5200,5200,5200,0
20231227,125500,549881760,5200,5200,5200,5200,396
20231227,125400,547822560,5200,5200,5200,5200,104
20231227,125300,547281760,5200,5200,5200,5190,454
20231227,125200,544922020,5200,5200,5200,5200,90
20231227,125100,544454020,5200,5200,5200,5200,1258
20231227,125000,537912420,5200,5210,5210,5200,10
20231227,124900,537860390,5200,5200,5200,5200,0
20231227,124800,537860390,5200,5200,5200,5200,0
20231227,124700,537860390,5200,5200,5200,5200,4
20231227,124600,537839590,5220,5220,5220,5220,1
20231227,124500,537834370,5200,5200,5200,5200,300
20231227,124400,536274370,5200,5200,5200,5200,110
20231227,124300,535702370,5200,5200,5200,5200,2249
20231227,124200,524007570,5200,5210,5210,5200,790
20231227,124100,519897670,5200,5200,5200,5200,603
20231227,124000,516762070,5200,5210,5210,5200,71
20231227,123900,516392510,5210,5210,5210,5210,66
20231227,123800,516048650,5210,5210,5210,5200,761
20231227,123700,512089750,5210,5210,5210,5210,115
20231227,123600,511490600,5210,5210,5210,5210,465
20231227,123500,509067950,5210,5210,5210,5210,0
20231227,123400,509067950,5210,5210,5210,5210,0
20231227,123300,509067950,5210,5210,5210,5210,0
20231227,123200,509067950,5210,5210,5210,5210,0
20231227,123100,509067950,5210,5210,5210,5210,0
20231227,123000,509067950,5210,5210,5210,5210,10
20231227,122900,509015850,5210,5210,5210,5200,122
20231227,122800,508381150,5200,5200,5200,5200,1
20231227,122700,508375950,5200,5200,5200,5200,0
20231227,122600,508375950,5200,5200,5200,5200,152
20231227,122500,507585550,5200,5200,5200,5200,0
20231227,122400,507585550,5200,5220,5220,5200,930
20231227,122300,502748950,5220,5220,5220,5220,0
20231227,122200,502748950,5220,5220,5220,5220,30
20231227,122100,502592350,5200,5210,5210,5200,70
20231227,122000,502228340,5200,5200,5200,5200,0
20231227,121900,502228340,5200,5200,5200,5200,19
20231227,121800,502129540,5200,5200,5200,5200,577
20231227,121700,499129140,5200,5200,5200,5200,438
20231227,121600,496851540,5200,5210,5210,5200,1235
20231227,121500,490429530,5210,5210,5210,5210,44
20231227,121400,490200290,5210,5210,5210,5210,30
20231227,121300,490043990,5200,5210,5210,5200,809
20231227,121200,485836190,5220,5220,5220,5220,8
20231227,121100,485794430,5220,5220,5220,5220,2
20231227,121000,485783990,5220,5220,5220,5220,40
20231227,120900,485575190,5220,5210,5220,5210,11
20231227,120800,485517870,5200,5200,5200,5200,2
20231227,120700,485507470,5200,5210,5210,5200,902
20231227,120600,480817060,5220,5200,5220,5200,354
20231227,120500,478975970,5200,5210,5210,5200,561
20231227,120400,476055980,5210,5210,5210,5210,14
20231227,120300,475983040,5210,5210,5210,5210,61
20231227,120200,475665230,5200,5200,5200,5200,128
20231227,120100,474999630,5200,5220,5220,5200,14
20231227,120000,474926650,5220,5200,5220,5200,2
20231227,115900,474916230,5200,5200,5200,5200,0
20231227,115800,474916230,5200,5210,5220,5200,1094
20231227,115700,469216340,5230,5230,5230,5230,5
20231227,115600,469190190,5210,5220,5220,5210,672
20231227,115500,465687070,5220,5220,5220,5220,288
20231227,115400,464183710,5220,5220,5220,5220,0
20231227,115300,464183710,5220,5220,5220,5220,0
20231227,115200,464183710,5220,5220,5220,5220,0
20231227,115100,464183710,5220,5220,5220,5220,20
20231227,115000,464079310,5230,5230,5230,5230,90
20231227,114900,463608610,5230,5230,5230,5230,220
20231227,114800,462458010,5240,5230,5240,5230,102
20231227,114700,461924540,5230,5220,5230,5220,1338
20231227,114600,454927920,5210,5210,5210,5210,0
20231227,114500,454927920,5210,5210,5210,5210,4
20231227,114400,454907080,5210,5210,5210,5210,0
20231227,114300,454907080,5210,5220,5220,5210,833
20231227,114200,450562980,5220,5220,5220,5220,128
20231227,114100,449894820,5220,5220,5220,5220,77
20231227,114000,449492880,5210,5220,5220,5210,762
20231227,113900,445515340,5220,5220,5220,5220,11
20231227,113800,445457920,5220,5220,5220,5220,9
20231227,113700,445410940,5220,5230,5230,5220,283
20231227,113600,443933670,5220,5220,5220,5220,6
20231227,113500,443902350,5220,5220,5220,5210,325
20231227,113400,442205950,5210,5210,5210,5210,1532
20231227,113300,434224230,5220,5220,5220,5210,1104
20231227,113200,428462690,5220,5220,5220,5220,8
20231227,113100,428420930,5220,5230,5230,5220,120
20231227,113000,427794310,5230,5230,5230,5230,4
20231227,112900,427773390,5220,5220,5220,5220,5
20231227,112800,427747290,5230,5220,5230,5220,83
20231227,112700,427313510,5230,5220,5230,5220,317
20231227,112600,425656800,5220,5220,5230,5220,327
20231227,112500,423949660,5230,5230,5230,5230,1439
20231227,112400,416423690,5230,5230,5230,5230,96
20231227,112300,415921610,5230,5230,5240,5230,112
20231227,112200,415335820,5230,5230,5230,5230,8
20231227,112100,415293980,5230,5230,5230,5230,51
20231227,112000,415027250,5230,5230,5230,5230,1
20231227,111900,415022020,5230,5230,5230,5230,2
20231227,111800,415011560,5240,5240,5240,5240,10
20231227,111700,414959160,5240,5240,5240,5240,19
20231227,111600,414859600,5220,5220,5220,5220,6
20231227,111500,414828280,5230,5230,5230,5230,10
20231227,111400,414775980,5240,5220,5240,5220,102
20231227,111300,414243520,5220,5220,5220,5220,51
20231227,111200,413977300,5220,5220,5220,5220,0
20231227,111100,413977300,5220,5220,5230,5220,266
20231227,111000,412588580,5230,5230,5230,5230,35
20231227,110900,412405530,5230,5230,5230,5230,10
20231227,110800,412353230,5240,5240,5240,5220,326
20231227,110700,410645790,5250,5250,5250,5250,0
20231227,110600,410645790,5250,5250,5250,5250,0
20231227,110500,410645790,5250,5250,5260,5210,7266
20231227,110400,372715720,5240,5240,5240,5240,72
20231227,110300,372338440,5260,5250,5260,5250,54
20231227,110200,372054590,5260,5240,5260,5240,20
20231227,110100,371949730,5240,5240,5240,5240,122
20231227,110000,371310450,5240,5240,5240,5240,115
20231227,105900,370707850,5240,5240,5240,5240,1
20231227,105800,370702610,5240,5240,5240,5240,1969
20231227,105700,360385050,5240,5240,5250,5240,1593
20231227,105600,352037600,5250,5240,5250,5230,211
20231227,105500,350932090,5230,5240,5240,5230,25
20231227,105400,350801240,5240,5240,5240,5240,0
20231227,105300,350801240,5240,5230,5240,5230,301
20231227,105200,349227000,5230,5230,5230,5230,7
20231227,105100,349190390,5230,5220,5230,5220,1343
20231227,105000,342168740,5230,5230,5230,5220,1855
20231227,104900,332468590,5230,5240,5240,5230,63
20231227,104800,332138530,5230,5230,5230,5230,0
20231227,104700,332138530,5230,5240,5240,5230,446
20231227,104600,329801570,5240,5240,5240,5240,302
20231227,104500,328219090,5240,5240,5240,5240,401
20231227,104400,326117850,5240,5240,5240,5240,162
20231227,104300,325268970,5240,5240,5240,5240,59
20231227,104200,324959810,5240,5240,5240,5240,60
20231227,104100,324645410,5240,5240,5240,5240,1069
20231227,104000,319043850,5230,5240,5240,5230,348
20231227,103900,317223190,5230,5240,5240,5230,698
20231227,103800,313568040,5240,5240,5240,5240,79
20231227,103700,313154080,5240,5240,5240,5230,233
20231227,103600,311933470,5240,5260,5260,5240,200
20231227,103500,310884930,5280,5280,5280,5280,0
20231227,103400,310884930,5280,5280,5280,5280,0
20231227,103300,310884930,5280,5280,5280,5280,1
20231227,103200,310879650,5280,5260,5280,5260,68
20231227,103100,310521940,5270,5270,5270,5270,0
20231227,103000,310521940,5270,5270,5270,5270,0
20231227,102900,310521940,5270,5240,5270,5240,73
20231227,102800,310139390,5270,5250,5270,5240,864
20231227,102700,305611490,5260,5260,5260,5260,0
20231227,102600,305611490,5260,5250,5260,5250,620
20231227,102500,302350740,5240,5250,5250,5240,566
20231227,102400,299379900,5260,5260,5260,5260,1
20231227,102300,299374640,5240,5250,5250,5240,33
20231227,102200,299201400,5260,5250,5260,5250,172
20231227,102100,298298360,5240,5240,5240,5240,316
20231227,102000,296642520,5250,5250,5250,5240,10
20231227,101900,296590060,5250,5250,5250,5240,76
20231227,101800,296191770,5240,5260,5260,5240,1811
20231227,101700,286690150,5260,5260,5260,5260,163
20231227,101600,285832770,5260,5250,5260,5240,1694
20231227,101500,276933320,5250,5250,5250,5250,816
20231227,101400,272649320,5250,5250,5250,5250,69
20231227,101300,272287070,5250,5260,5260,5250,1396
20231227,101200,264954110,5260,5260,5260,5260,600
20231227,101100,261798110,5260,5260,5260,5260,38
20231227,101000,261598230,5260,5260,5260,5240,4090
20231227,100900,240117170,5260,5260,5260,5250,1886
20231227,100800,230197800,5270,5260,5270,5260,35
20231227,100700,230013500,5280,5280,5280,5280,8
20231227,100600,229971260,5260,5260,5260,5260,200
20231227,100500,228919260,5260,5280,5280,5260,806
20231227,100400,224672120,5270,5270,5270,5270,0
20231227,100300,224672120,5270,5270,5270,5270,277
20231227,100200,223212330,5270,5270,5280,5270,126
20231227,100100,222548210,5280,5280,5280,5280,60
20231227,100000,222231410,5280,5280,5280,5280,44
20231227,095900,221999090,5280,5280,5280,5280,464
20231227,095800,219549170,5270,5270,5270,5270,6
20231227,095700,219517550,5280,5270,5280,5270,1149
20231227,095600,213451660,5280,5270,5280,5270,107
20231227,095500,212887750,5270,5260,5270,5260,322
20231227,095400,211192730,5260,5260,5260,5260,500
20231227,095300,208562730,5270,5260,5270,5260,359
20231227,095200,206674050,5270,5270,5270,5270,52
20231227,095100,206400010,5270,5270,5270,5270,533
20231227,095000,203591100,5280,5280,5280,5280,18
20231227,094900,203496060,5270,5270,5270,5270,325
20231227,094800,201783310,5270,5260,5270,5260,10
20231227,094700,201730700,5260,5260,5270,5260,313
20231227,094600,200083320,5260,5260,5280,5250,2062
20231227,094500,189241050,5260,5270,5280,5260,2017
20231227,094400,178613520,5280,5290,5290,5280,270
20231227,094300,177187800,5280,5270,5280,5270,374
20231227,094200,175214480,5270,5280,5280,5270,839
20231227,094100,170788030,5280,5270,5280,5270,20
20231227,094000,170682450,5270,5270,5270,5270,757
20231227,093900,166693060,5270,5280,5280,5270,97
20231227,093800,166181460,5280,5280,5280,5280,288
20231227,093700,164660820,5280,5290,5290,5270,2702
20231227,093600,150393490,5290,5290,5290,5290,20
20231227,093500,150287690,5290,5290,5290,5290,0
20231227,093400,150287690,5290,5290,5290,5290,132
20231227,093300,149589410,5290,5280,5290,5280,545
20231227,093200,146711710,5280,5280,5280,5280,2490
20231227,093100,133564510,5290,5290,5290,5290,1646
20231227,093000,124857170,5300,5300,5300,5300,498
20231227,092900,122217770,5300,5300,5300,5300,57
20231227,092800,121915670,5300,5300,5300,5300,44
20231227,092700,121682470,5310,5300,5310,5300,130
20231227,092600,120993410,5300,5300,5300,5300,182
20231227,092500,120028810,5300,5300,5300,5300,1204
20231227,092400,113647610,5300,5320,5320,5300,488
20231227,092300,111054330,5320,5310,5320,5310,553
20231227,092200,108117580,5300,5300,5300,5290,5082
20231227,092100,81186100,5290,5280,5290,5280,651
20231227,092000,77743990,5280,5280,5280,5280,1335
20231227,091900,70695190,5280,5290,5290,5280,1185
20231227,091800,64438350,5290,5290,5290,5280,332
20231227,091700,62685290,5290,5290,5300,5280,1260
20231227,091600,56020920,5290,5310,5310,5290,623
20231227,091500,52720140,5310,5290,5310,5290,221
20231227,091400,51550630,5290,5280,5300,5280,1317
20231227,091300,44581900,5280,5300,5300,5280,454
20231227,091200,42183110,5300,5300,5310,5300,1344
20231227,091100,35059760,5300,5310,5310,5300,623
20231227,091000,31755860,5310,5300,5330,5300,1082
20231227,090900,25996810,5300,5310,5310,5300,654
20231227,090800,22529490,5330,5330,5330,5310,207
20231227,090700,21429800,5330,5330,5330,5330,1
20231227,090600,21424470,5360,5350,5360,5350,239
20231227,090500,20144760,5350,5350,5350,5350,248
20231227,090400,18817960,5350,5350,5360,5310,1376
20231227,090300,11456320,5350,5350,5350,5300,773
20231227,090200,7339740,5370,5370,5370,5370,0
20231227,090100,7339740,5370,5370,5370,5350,113
20231227,090000,6735030,5360,5350,5360,5350,1258