KissMeData/001500/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,183400,587434420,8580,8580,8580,8580,2538
20231227,183300,587434420,8580,8580,8580,8580,0
20231227,183200,587434420,8580,8580,8580,8580,0
20231227,183100,587434420,8580,8580,8580,8580,0
20231227,183000,587434420,8580,8580,8580,8580,0
20231227,182900,587434420,8580,8580,8580,8580,0
20231227,182800,587434420,8580,8580,8580,8580,0
20231227,182700,587434420,8580,8580,8580,8580,0
20231227,182600,587434420,8580,8580,8580,8580,0
20231227,182500,587434420,8580,8580,8580,8580,0
20231227,182400,587434420,8580,8580,8580,8580,0
20231227,182300,587434420,8580,8580,8580,8580,0
20231227,182200,587434420,8580,8580,8580,8580,0
20231227,182100,587434420,8580,8580,8580,8580,0
20231227,182000,587434420,8580,8580,8580,8580,0
20231227,181900,587434420,8580,8580,8580,8580,0
20231227,181800,587434420,8580,8580,8580,8580,0
20231227,181700,587434420,8580,8580,8580,8580,0
20231227,181600,587434420,8580,8580,8580,8580,0
20231227,181500,587434420,8580,8580,8580,8580,0
20231227,181400,587434420,8580,8580,8580,8580,0
20231227,181300,587434420,8580,8580,8580,8580,0
20231227,181200,587434420,8580,8580,8580,8580,0
20231227,181100,587434420,8580,8580,8580,8580,0
20231227,181000,587434420,8580,8580,8580,8580,0
20231227,180900,587434420,8580,8580,8580,8580,0
20231227,180800,587434420,8580,8580,8580,8580,0
20231227,180700,587434420,8580,8580,8580,8580,0
20231227,180600,587434420,8580,8580,8580,8580,0
20231227,180500,587434420,8580,8580,8580,8580,0
20231227,180400,587434420,8580,8580,8580,8580,2538
20231227,180300,587434420,8580,8580,8580,8580,0
20231227,180200,587434420,8580,8580,8580,8580,0
20231227,180100,587434420,8580,8580,8580,8580,0
20231227,180000,587434420,8580,8580,8580,8580,0
20231227,175900,587434420,8580,8580,8580,8580,0
20231227,175800,587434420,8580,8580,8580,8580,0
20231227,175700,587434420,8580,8580,8580,8580,0
20231227,175600,587434420,8580,8580,8580,8580,0
20231227,175500,587434420,8580,8580,8580,8580,0
20231227,175400,587434420,8580,8580,8580,8580,0
20231227,175300,587434420,8580,8580,8580,8580,0
20231227,175200,587434420,8580,8580,8580,8580,0
20231227,175100,587434420,8580,8580,8580,8580,0
20231227,175000,587434420,8580,8580,8580,8580,0
20231227,174900,587434420,8580,8580,8580,8580,0
20231227,174800,587434420,8580,8580,8580,8580,0
20231227,174700,587434420,8580,8580,8580,8580,0
20231227,174600,587434420,8580,8580,8580,8580,0
20231227,174500,587434420,8580,8580,8580,8580,0
20231227,174400,587434420,8580,8580,8580,8580,0
20231227,174300,587434420,8580,8580,8580,8580,0
20231227,174200,587434420,8580,8580,8580,8580,0
20231227,174100,587434420,8580,8580,8580,8580,0
20231227,174000,587434420,8580,8580,8580,8580,0
20231227,173900,587434420,8580,8580,8580,8580,0
20231227,173800,587434420,8580,8580,8580,8580,0
20231227,173700,587434420,8580,8580,8580,8580,0
20231227,173600,587434420,8580,8580,8580,8580,0
20231227,173500,587434420,8580,8580,8580,8580,0
20231227,173400,587434420,8580,8580,8580,8580,2538
20231227,173300,587434420,8580,8580,8580,8580,0
20231227,173200,587434420,8580,8580,8580,8580,0
20231227,173100,587434420,8580,8580,8580,8580,0
20231227,173000,587434420,8580,8580,8580,8580,0
20231227,172900,587434420,8580,8580,8580,8580,0
20231227,172800,587434420,8580,8580,8580,8580,0
20231227,172700,587434420,8580,8580,8580,8580,0
20231227,172600,587434420,8580,8580,8580,8580,0
20231227,172500,587434420,8580,8580,8580,8580,0
20231227,172400,587434420,8580,8580,8580,8580,0
20231227,172300,587434420,8580,8580,8580,8580,0
20231227,172200,587434420,8580,8580,8580,8580,0
20231227,172100,587434420,8580,8580,8580,8580,0
20231227,172000,587434420,8580,8580,8580,8580,0
20231227,171900,587434420,8580,8580,8580,8580,0
20231227,171800,587434420,8580,8580,8580,8580,0
20231227,171700,587434420,8580,8580,8580,8580,0
20231227,171600,587434420,8580,8580,8580,8580,0
20231227,171500,587434420,8580,8580,8580,8580,0
20231227,171400,587434420,8580,8580,8580,8580,0
20231227,171300,587434420,8580,8580,8580,8580,0
20231227,171200,587434420,8580,8580,8580,8580,0
20231227,171100,587434420,8580,8580,8580,8580,0
20231227,171000,587434420,8580,8580,8580,8580,0
20231227,170900,587434420,8580,8580,8580,8580,0
20231227,170800,587434420,8580,8580,8580,8580,0
20231227,170700,587434420,8580,8580,8580,8580,0
20231227,170600,587434420,8580,8580,8580,8580,0
20231227,170500,587434420,8580,8580,8580,8580,0
20231227,170400,587434420,8580,8580,8580,8580,2538
20231227,170300,587434420,8580,8580,8580,8580,0
20231227,170200,587434420,8580,8580,8580,8580,0
20231227,170100,587434420,8580,8580,8580,8580,0
20231227,170000,587434420,8580,8580,8580,8580,0
20231227,165900,587434420,8580,8580,8580,8580,0
20231227,165800,587434420,8580,8580,8580,8580,0
20231227,165700,587434420,8580,8580,8580,8580,0
20231227,165600,587434420,8580,8580,8580,8580,0
20231227,165500,587434420,8580,8580,8580,8580,0
20231227,165400,587434420,8580,8580,8580,8580,0
20231227,165300,587434420,8580,8580,8580,8580,0
20231227,165200,587434420,8580,8580,8580,8580,0
20231227,165100,587434420,8580,8580,8580,8580,0
20231227,165000,587434420,8580,8580,8580,8580,0
20231227,164900,587434420,8580,8580,8580,8580,0
20231227,164800,587434420,8580,8580,8580,8580,0
20231227,164700,587434420,8580,8580,8580,8580,0
20231227,164600,587434420,8580,8580,8580,8580,0
20231227,164500,587434420,8580,8580,8580,8580,0
20231227,164400,587434420,8580,8580,8580,8580,0
20231227,164300,587434420,8580,8580,8580,8580,0
20231227,164200,587434420,8580,8580,8580,8580,0
20231227,164100,587434420,8580,8580,8580,8580,0
20231227,164000,587434420,8580,8580,8580,8580,0
20231227,163900,587434420,8580,8580,8580,8580,0
20231227,163800,587434420,8580,8580,8580,8580,0
20231227,163700,587434420,8580,8580,8580,8580,0
20231227,163600,587434420,8580,8580,8580,8580,0
20231227,163500,587434420,8580,8580,8580,8580,0
20231227,163400,587434420,8580,8580,8580,8580,2538
20231227,163300,587434420,8580,8580,8580,8580,0
20231227,163200,587434420,8580,8580,8580,8580,0
20231227,163100,587434420,8580,8580,8580,8580,0
20231227,163000,587434420,8580,8580,8580,8580,0
20231227,162900,587434420,8580,8580,8580,8580,0
20231227,162800,587434420,8580,8580,8580,8580,0
20231227,162700,587434420,8580,8580,8580,8580,0
20231227,162600,587434420,8580,8580,8580,8580,0
20231227,162500,587434420,8580,8580,8580,8580,0
20231227,162400,587434420,8580,8580,8580,8580,0
20231227,162300,587434420,8580,8580,8580,8580,0
20231227,162200,587434420,8580,8580,8580,8580,0
20231227,162100,587434420,8580,8580,8580,8580,0
20231227,162000,587434420,8580,8580,8580,8580,0
20231227,161900,587434420,8580,8580,8580,8580,0
20231227,161800,587434420,8580,8580,8580,8580,0
20231227,161700,587434420,8580,8580,8580,8580,0
20231227,161600,587434420,8580,8580,8580,8580,0
20231227,161500,587434420,8580,8580,8580,8580,0
20231227,161400,587434420,8580,8580,8580,8580,0
20231227,161300,587434420,8580,8580,8580,8580,0
20231227,161200,587434420,8580,8580,8580,8580,0
20231227,161100,587434420,8580,8580,8580,8580,0
20231227,161000,587434420,8580,8580,8580,8580,0
20231227,160900,587434420,8580,8580,8580,8580,0
20231227,160800,587434420,8580,8580,8580,8580,0
20231227,160700,587434420,8580,8580,8580,8580,0
20231227,160600,587434420,8580,8580,8580,8580,0
20231227,160500,587434420,8580,8580,8580,8580,0
20231227,160400,587434420,8580,8580,8580,8580,2538
20231227,160300,587434420,8580,8580,8580,8580,0
20231227,160200,587434420,8580,8580,8580,8580,0
20231227,160100,587434420,8580,8580,8580,8580,0
20231227,160000,587434420,8580,8580,8580,8580,0
20231227,155900,587434420,8580,8580,8580,8580,0
20231227,155800,587434420,8580,8580,8580,8580,0
20231227,155700,587434420,8580,8580,8580,8580,0
20231227,155600,587434420,8580,8580,8580,8580,0
20231227,155500,587434420,8580,8580,8580,8580,0
20231227,155400,587434420,8580,8580,8580,8580,0
20231227,155300,587434420,8580,8580,8580,8580,0
20231227,155200,587434420,8580,8580,8580,8580,0
20231227,155100,587434420,8580,8580,8580,8580,0
20231227,155000,587434420,8580,8580,8580,8580,0
20231227,154900,587434420,8580,8580,8580,8580,0
20231227,154800,587434420,8580,8580,8580,8580,0
20231227,154700,587434420,8580,8580,8580,8580,0
20231227,154600,587434420,8580,8580,8580,8580,0
20231227,154500,587434420,8580,8580,8580,8580,0
20231227,154400,587434420,8580,8580,8580,8580,0
20231227,154300,587434420,8580,8580,8580,8580,0
20231227,154200,587434420,8580,8580,8580,8580,0
20231227,154100,587434420,8580,8580,8580,8580,0
20231227,154000,587434420,8580,8580,8580,8580,0
20231227,153900,587434420,8580,8580,8580,8580,0
20231227,153800,587434420,8580,8580,8580,8580,0
20231227,153700,587434420,8580,8580,8580,8580,0
20231227,153600,587434420,8580,8580,8580,8580,0
20231227,153500,587434420,8580,8580,8580,8580,0
20231227,153400,587434420,8580,8580,8580,8580,2538
20231227,153300,587434420,8580,8580,8580,8580,0
20231227,153200,587434420,8580,8580,8580,8580,0
20231227,153100,587434420,8580,8580,8580,8580,0
20231227,153000,587434420,8580,8580,8580,8580,2538
20231227,152900,565658380,8550,8550,8550,8550,0
20231227,152800,565658380,8550,8550,8550,8550,0
20231227,152700,565658380,8550,8550,8550,8550,0
20231227,152600,565658380,8550,8550,8550,8550,0
20231227,152500,565658380,8550,8550,8550,8550,0
20231227,152400,565658380,8550,8550,8550,8550,0
20231227,152300,565658380,8550,8550,8550,8550,0
20231227,152200,565658380,8550,8550,8550,8550,0
20231227,152100,565658380,8550,8550,8550,8550,0
20231227,152000,565658380,8550,8550,8550,8550,0
20231227,151900,565658380,8550,8550,8550,8550,111
20231227,151800,564709330,8550,8550,8550,8550,0
20231227,151700,564709330,8550,8550,8550,8550,0
20231227,151600,564709330,8550,8550,8550,8550,3
20231227,151500,564683680,8540,8540,8540,8540,0
20231227,151400,564683680,8540,8540,8540,8540,0
20231227,151300,564683680,8540,8540,8540,8540,0
20231227,151200,564683680,8540,8540,8540,8540,900
20231227,151100,556997680,8540,8550,8550,8540,2
20231227,151000,556980590,8550,8550,8550,8550,0
20231227,150900,556980590,8550,8550,8550,8550,0
20231227,150800,556980590,8550,8550,8550,8550,0
20231227,150700,556980590,8550,8550,8550,8550,0
20231227,150600,556980590,8550,8550,8550,8550,41
20231227,150500,556630040,8540,8550,8550,8540,5232
20231227,150400,511947790,8550,8550,8550,8550,0
20231227,150300,511947790,8550,8550,8550,8550,0
20231227,150200,511947790,8550,8550,8550,8550,0
20231227,150100,511947790,8550,8550,8550,8550,0
20231227,150000,511947790,8550,8550,8550,8550,10
20231227,145900,511862290,8560,8560,8560,8560,0
20231227,145800,511862290,8560,8560,8560,8560,1
20231227,145700,511853730,8550,8550,8550,8550,0
20231227,145600,511853730,8550,8550,8550,8550,10
20231227,145500,511768230,8550,8550,8550,8550,0
20231227,145400,511768230,8550,8550,8550,8550,0
20231227,145300,511768230,8550,8550,8550,8550,0
20231227,145200,511768230,8550,8550,8550,8550,0
20231227,145100,511768230,8550,8550,8550,8550,0
20231227,145000,511768230,8550,8550,8550,8550,0
20231227,144900,511768230,8550,8550,8550,8550,0
20231227,144800,511768230,8550,8550,8550,8550,0
20231227,144700,511768230,8550,8550,8550,8550,0
20231227,144600,511768230,8550,8550,8550,8550,220
20231227,144500,509887230,8550,8550,8550,8550,0
20231227,144400,509887230,8550,8550,8550,8550,18
20231227,144300,509733330,8560,8560,8560,8560,0
20231227,144200,509733330,8560,8560,8560,8560,0
20231227,144100,509733330,8560,8560,8560,8560,0
20231227,144000,509733330,8560,8560,8560,8560,0
20231227,143900,509733330,8560,8560,8560,8560,2
20231227,143800,509716210,8560,8560,8560,8560,0
20231227,143700,509716210,8560,8560,8560,8560,0
20231227,143600,509716210,8560,8560,8560,8560,0
20231227,143500,509716210,8560,8560,8560,8560,0
20231227,143400,509716210,8560,8560,8560,8560,0
20231227,143300,509716210,8560,8560,8560,8560,1
20231227,143200,509707650,8560,8560,8560,8560,0
20231227,143100,509707650,8560,8560,8560,8560,0
20231227,143000,509707650,8560,8550,8560,8550,2100
20231227,142900,491751650,8550,8550,8550,8550,0
20231227,142800,491751650,8550,8550,8550,8550,0
20231227,142700,491751650,8550,8550,8550,8550,0
20231227,142600,491751650,8550,8550,8550,8550,0
20231227,142500,491751650,8550,8550,8550,8550,0
20231227,142400,491751650,8550,8550,8550,8550,0
20231227,142300,491751650,8550,8550,8550,8550,1000
20231227,142200,483201650,8550,8550,8550,8550,0
20231227,142100,483201650,8550,8550,8560,8550,2322
20231227,142000,463348520,8550,8550,8550,8550,3076
20231227,141900,437048720,8540,8540,8540,8540,0
20231227,141800,437048720,8540,8550,8550,8540,690
20231227,141700,431156010,8550,8550,8550,8550,0
20231227,141600,431156010,8550,8550,8550,8550,0
20231227,141500,431156010,8550,8550,8550,8550,1
20231227,141400,431147460,8550,8550,8550,8550,0
20231227,141300,431147460,8550,8550,8550,8550,84
20231227,141200,430429260,8550,8560,8560,8550,236
20231227,141100,428411020,8560,8560,8560,8560,0
20231227,141000,428411020,8560,8560,8560,8560,62
20231227,140900,427880300,8560,8560,8560,8560,0
20231227,140800,427880300,8560,8560,8560,8560,6
20231227,140700,427828940,8560,8560,8560,8560,0
20231227,140600,427828940,8560,8560,8560,8560,0
20231227,140500,427828940,8560,8560,8560,8560,0
20231227,140400,427828940,8560,8560,8560,8560,0
20231227,140300,427828940,8560,8560,8560,8560,0
20231227,140200,427828940,8560,8560,8560,8560,0
20231227,140100,427828940,8560,8560,8560,8560,0
20231227,140000,427828940,8560,8560,8560,8560,4
20231227,135900,427794700,8560,8560,8560,8560,0
20231227,135800,427794700,8560,8560,8560,8560,0
20231227,135700,427794700,8560,8560,8560,8560,4
20231227,135600,427760460,8560,8560,8560,8560,0
20231227,135500,427760460,8560,8550,8560,8550,59
20231227,135400,427255970,8550,8550,8550,8550,0
20231227,135300,427255970,8550,8550,8550,8550,26
20231227,135200,427033670,8540,8540,8540,8540,0
20231227,135100,427033670,8540,8550,8550,8540,6
20231227,135000,426982390,8540,8540,8540,8540,300
20231227,134900,424420390,8550,8540,8550,8540,15
20231227,134800,424292250,8550,8560,8560,8550,25
20231227,134700,424078360,8560,8550,8560,8550,1759
20231227,134600,409038860,8560,8560,8560,8560,1
20231227,134500,409030300,8570,8570,8570,8570,4
20231227,134400,408996020,8550,8550,8550,8550,1600
20231227,134300,395316020,8560,8570,8570,8560,1002
20231227,134200,386738860,8570,8570,8570,8570,0
20231227,134100,386738860,8570,8570,8570,8570,4
20231227,134000,386704580,8560,8560,8560,8560,0
20231227,133900,386704580,8560,8570,8570,8560,54
20231227,133800,386242300,8560,8560,8560,8560,20
20231227,133700,386071100,8570,8570,8570,8570,4
20231227,133600,386036820,8570,8570,8570,8570,0
20231227,133500,386036820,8570,8570,8570,8570,4
20231227,133400,386002540,8570,8570,8570,8570,0
20231227,133300,386002540,8570,8560,8570,8560,151
20231227,133200,384709940,8570,8570,8570,8570,0
20231227,133100,384709940,8570,8570,8570,8570,4
20231227,133000,384675660,8570,8570,8570,8570,0
20231227,132900,384675660,8570,8570,8570,8570,4
20231227,132800,384641380,8570,8570,8570,8570,0
20231227,132700,384641380,8570,8570,8570,8570,4
20231227,132600,384607100,8570,8570,8570,8570,0
20231227,132500,384607100,8570,8570,8570,8570,4
20231227,132400,384572820,8570,8570,8570,8570,1
20231227,132300,384564250,8570,8570,8570,8570,5
20231227,132200,384521400,8570,8570,8570,8570,6
20231227,132100,384469980,8570,8570,8570,8570,0
20231227,132000,384469980,8570,8550,8570,8550,9
20231227,131900,384392930,8560,8560,8560,8560,7
20231227,131800,384333010,8560,8560,8560,8560,4
20231227,131700,384298770,8550,8550,8550,8550,338
20231227,131600,381408870,8570,8570,8570,8570,4
20231227,131500,381374590,8560,8560,8560,8560,200
20231227,131400,379662590,8560,8560,8560,8560,4
20231227,131300,379628350,8560,8560,8560,8560,0
20231227,131200,379628350,8560,8560,8560,8560,4
20231227,131100,379594110,8560,8560,8560,8560,0
20231227,131000,379594110,8560,8560,8560,8560,4
20231227,130900,379559870,8560,8560,8560,8560,0
20231227,130800,379559870,8560,8550,8560,8550,54
20231227,130700,379098130,8560,8560,8560,8560,0
20231227,130600,379098130,8560,8560,8560,8560,5
20231227,130500,379055330,8560,8560,8560,8560,1
20231227,130400,379046770,8560,8560,8560,8560,4
20231227,130300,379012530,8560,8560,8560,8560,0
20231227,130200,379012530,8560,8560,8560,8560,4
20231227,130100,378978290,8560,8560,8560,8560,1
20231227,130000,378969730,8550,8550,8560,8550,154
20231227,125900,377652990,8560,8560,8560,8560,0
20231227,125800,377652990,8560,8560,8560,8560,4
20231227,125700,377618750,8560,8560,8560,8560,0
20231227,125600,377618750,8560,8560,8560,8560,6
20231227,125500,377567390,8560,8560,8560,8560,0
20231227,125400,377567390,8560,8560,8560,8560,5
20231227,125300,377524590,8560,8560,8560,8560,2
20231227,125200,377507470,8560,8560,8560,8560,105
20231227,125100,376608670,8560,8560,8560,8560,0
20231227,125000,376608670,8560,8560,8560,8560,5
20231227,124900,376565870,8560,8560,8560,8560,0
20231227,124800,376565870,8560,8560,8560,8560,5
20231227,124700,376523070,8560,8560,8560,8560,0
20231227,124600,376523070,8560,8560,8560,8560,0
20231227,124500,376523070,8560,8560,8560,8560,5
20231227,124400,376480270,8560,8560,8560,8560,0
20231227,124300,376480270,8560,8560,8560,8560,5
20231227,124200,376437470,8560,8560,8560,8560,116
20231227,124100,375444510,8560,8560,8560,8560,5
20231227,124000,375401710,8560,8560,8560,8560,0
20231227,123900,375401710,8560,8560,8560,8560,5
20231227,123800,375358910,8560,8560,8560,8560,0
20231227,123700,375358910,8560,8560,8560,8560,5
20231227,123600,375316110,8560,8560,8560,8560,0
20231227,123500,375316110,8560,8560,8560,8560,5
20231227,123400,375273310,8560,8560,8560,8560,102
20231227,123300,374400190,8560,8560,8560,8560,5
20231227,123200,374357390,8560,8560,8560,8560,0
20231227,123100,374357390,8560,8560,8560,8560,5
20231227,123000,374314590,8560,8560,8560,8560,0
20231227,122900,374314590,8560,8560,8560,8560,5
20231227,122800,374271790,8560,8560,8560,8560,0
20231227,122700,374271790,8560,8560,8560,8560,5
20231227,122600,374228990,8550,8550,8550,8550,0
20231227,122500,374228990,8550,8560,8560,8550,12
20231227,122400,374126340,8560,8560,8560,8560,4
20231227,122300,374092100,8560,8560,8560,8560,7
20231227,122200,374032180,8560,8560,8560,8560,0
20231227,122100,374032180,8560,8560,8560,8560,5
20231227,122000,373989380,8550,8550,8550,8550,100
20231227,121900,373134380,8560,8560,8560,8560,5
20231227,121800,373091580,8550,8550,8550,8550,10
20231227,121700,373006080,8560,8550,8560,8550,1924
20231227,121600,356555830,8550,8550,8550,8550,4
20231227,121500,356521630,8560,8560,8560,8560,5
20231227,121400,356478830,8560,8560,8560,8560,0
20231227,121300,356478830,8560,8560,8560,8560,6
20231227,121200,356427470,8550,8550,8550,8550,0
20231227,121100,356427470,8550,8550,8550,8550,20
20231227,121000,356256470,8560,8560,8560,8560,5
20231227,120900,356213670,8560,8560,8560,8560,0
20231227,120800,356213670,8560,8560,8560,8560,5
20231227,120700,356170870,8560,8560,8560,8560,11
20231227,120600,356076710,8570,8570,8570,8570,5
20231227,120500,356033860,8570,8570,8570,8570,0
20231227,120400,356033860,8570,8570,8570,8570,355
20231227,120300,352991510,8580,8580,8580,8580,0
20231227,120200,352991510,8580,8580,8580,8580,5
20231227,120100,352948610,8580,8580,8580,8580,1
20231227,120000,352940030,8580,8580,8580,8580,55
20231227,115900,352468130,8580,8580,8580,8580,1
20231227,115800,352459550,8580,8580,8580,8580,5
20231227,115700,352416650,8580,8580,8580,8580,0
20231227,115600,352416650,8580,8580,8580,8580,5
20231227,115500,352373750,8580,8580,8580,8580,0
20231227,115400,352373750,8580,8580,8580,8580,5
20231227,115300,352330850,8580,8580,8580,8580,3
20231227,115200,352305110,8580,8580,8580,8580,5
20231227,115100,352262210,8580,8580,8580,8580,0
20231227,115000,352262210,8580,8580,8580,8580,5
20231227,114900,352219310,8580,8580,8580,8580,0
20231227,114800,352219310,8580,8580,8580,8580,5
20231227,114700,352176410,8580,8580,8580,8580,0
20231227,114600,352176410,8580,8550,8580,8550,789
20231227,114500,345430310,8580,8580,8580,8580,0
20231227,114400,345430310,8580,8580,8580,8580,5
20231227,114300,345387410,8560,8560,8560,8560,56
20231227,114200,344908050,8580,8580,8580,8580,5
20231227,114100,344865150,8580,8580,8580,8580,0
20231227,114000,344865150,8580,8580,8580,8580,5
20231227,113900,344822250,8580,8580,8580,8580,0
20231227,113800,344822250,8580,8580,8580,8580,5
20231227,113700,344779350,8580,8580,8580,8580,0
20231227,113600,344779350,8580,8580,8580,8580,5
20231227,113500,344736450,8580,8580,8580,8580,0
20231227,113400,344736450,8580,8580,8580,8580,0
20231227,113300,344736450,8580,8580,8580,8580,5
20231227,113200,344693550,8560,8560,8560,8560,297
20231227,113100,342151230,8580,8580,8580,8570,259
20231227,113000,339931540,8580,8580,8580,8580,0
20231227,112900,339931540,8580,8580,8580,8580,5
20231227,112800,339888640,8560,8560,8560,8560,50
20231227,112700,339460640,8580,8580,8580,8580,5
20231227,112600,339417740,8580,8580,8580,8580,0
20231227,112500,339417740,8580,8580,8580,8580,5
20231227,112400,339374840,8580,8580,8580,8580,0
20231227,112300,339374840,8580,8580,8580,8580,5
20231227,112200,339331940,8580,8580,8580,8580,0
20231227,112100,339331940,8580,8580,8580,8580,5
20231227,112000,339289040,8560,8560,8560,8560,0
20231227,111900,339289040,8560,8580,8580,8560,2005
20231227,111800,322122860,8570,8570,8570,8570,0
20231227,111700,322122860,8570,8580,8580,8570,35
20231227,111600,321822860,8580,8580,8580,8580,510
20231227,111500,317447060,8580,8580,8580,8580,0
20231227,111400,317447060,8580,8580,8580,8580,0
20231227,111300,317447060,8580,8580,8580,8580,29
20231227,111200,317198240,8580,8580,8580,8580,0
20231227,111100,317198240,8580,8580,8580,8580,0
20231227,111000,317198240,8580,8580,8580,8580,26
20231227,110900,316975160,8570,8570,8570,8570,0
20231227,110800,316975160,8570,8570,8570,8570,0
20231227,110700,316975160,8570,8570,8570,8570,116
20231227,110600,315981040,8570,8570,8570,8570,14
20231227,110500,315861060,8570,8570,8570,8570,0
20231227,110400,315861060,8570,8570,8570,8570,0
20231227,110300,315861060,8570,8570,8570,8570,1
20231227,110200,315852490,8570,8570,8570,8570,0
20231227,110100,315852490,8570,8580,8580,8570,9
20231227,110000,315775290,8570,8570,8570,8570,0
20231227,105900,315775290,8570,8570,8570,8570,0
20231227,105800,315775290,8570,8580,8580,8570,41
20231227,105700,315423710,8570,8570,8570,8570,0
20231227,105600,315423710,8570,8570,8570,8570,0
20231227,105500,315423710,8570,8570,8570,8570,0
20231227,105400,315423710,8570,8570,8570,8570,0
20231227,105300,315423710,8570,8570,8570,8570,336
20231227,105200,312544190,8560,8560,8560,8560,0
20231227,105100,312544190,8560,8560,8560,8560,24
20231227,105000,312338750,8560,8560,8560,8560,0
20231227,104900,312338750,8560,8560,8560,8560,0
20231227,104800,312338750,8560,8560,8560,8560,100
20231227,104700,311482750,8560,8560,8560,8560,0
20231227,104600,311482750,8560,8560,8560,8560,32
20231227,104500,311208830,8560,8560,8560,8560,20
20231227,104400,311037630,8560,8560,8560,8560,11
20231227,104300,310943470,8560,8560,8560,8560,7
20231227,104200,310883550,8560,8560,8560,8560,11
20231227,104100,310789390,8560,8560,8560,8560,0
20231227,104000,310789390,8560,8560,8560,8560,0
20231227,103900,310789390,8560,8560,8560,8560,1
20231227,103800,310780830,8560,8560,8560,8560,1
20231227,103700,310772270,8540,8540,8540,8540,0
20231227,103600,310772270,8540,8540,8540,8540,0
20231227,103500,310772270,8540,8540,8540,8540,0
20231227,103400,310772270,8540,8540,8540,8540,0
20231227,103300,310772270,8540,8540,8540,8540,3
20231227,103200,310746650,8540,8540,8540,8540,0
20231227,103100,310746650,8540,8540,8540,8540,1433
20231227,103000,298508830,8540,8540,8540,8540,0
20231227,102900,298508830,8540,8540,8540,8540,0
20231227,102800,298508830,8540,8540,8540,8540,1086
20231227,102700,289234390,8540,8540,8540,8540,0
20231227,102600,289234390,8540,8540,8540,8540,0
20231227,102500,289234390,8540,8550,8550,8540,2
20231227,102400,289217300,8530,8540,8540,8530,1500
20231227,102300,276414950,8560,8560,8560,8560,96
20231227,102200,275593190,8540,8540,8540,8540,25
20231227,102100,275379690,8560,8560,8560,8560,0
20231227,102000,275379690,8560,8560,8560,8560,0
20231227,101900,275379690,8560,8560,8560,8560,0
20231227,101800,275379690,8560,8560,8560,8560,0
20231227,101700,275379690,8560,8560,8560,8560,3
20231227,101600,275354010,8540,8540,8540,8540,0
20231227,101500,275354010,8540,8540,8540,8540,0
20231227,101400,275354010,8540,8540,8540,8540,0
20231227,101300,275354010,8540,8540,8540,8540,372
20231227,101200,272177130,8550,8550,8550,8550,30
20231227,101100,271920630,8550,8550,8550,8550,0
20231227,101000,271920630,8550,8550,8550,8550,53
20231227,100900,271467480,8550,8550,8550,8550,449
20231227,100800,267628530,8540,8540,8540,8540,96
20231227,100700,266808690,8570,8570,8570,8570,0
20231227,100600,266808690,8570,8570,8570,8570,1
20231227,100500,266800120,8570,8540,8570,8530,1024
20231227,100400,258058890,8550,8550,8550,8550,69
20231227,100300,257468940,8560,8550,8560,8550,12
20231227,100200,257366320,8570,8570,8570,8570,58
20231227,100100,256869260,8570,8570,8570,8570,11
20231227,100000,256774990,8550,8560,8560,8550,88
20231227,095900,256022550,8570,8570,8570,8570,85
20231227,095800,255294100,8560,8560,8560,8560,20
20231227,095700,255122900,8570,8570,8570,8570,1
20231227,095600,255114330,8570,8570,8570,8570,2
20231227,095500,255097190,8560,8560,8560,8560,0
20231227,095400,255097190,8560,8560,8560,8560,0
20231227,095300,255097190,8560,8570,8570,8560,264
20231227,095200,252836350,8570,8570,8570,8570,38
20231227,095100,252510690,8570,8570,8570,8570,515
20231227,095000,248097140,8550,8550,8550,8550,30
20231227,094900,247840640,8540,8540,8540,8540,0
20231227,094800,247840640,8540,8540,8540,8540,1420
20231227,094700,235713840,8540,8540,8540,8540,230
20231227,094600,233749640,8530,8530,8530,8530,0
20231227,094500,233749640,8530,8530,8530,8530,190
20231227,094400,232128940,8530,8530,8530,8530,130
20231227,094300,231020040,8540,8540,8540,8540,40
20231227,094200,230678440,8540,8540,8540,8540,1112
20231227,094100,221181960,8520,8530,8530,8520,56
20231227,094000,220704780,8530,8530,8530,8530,136
20231227,093900,219544700,8530,8540,8540,8530,1833
20231227,093800,203907760,8540,8560,8560,8540,2500
20231227,093700,182537420,8570,8570,8570,8560,101
20231227,093600,181672830,8560,8570,8570,8560,440
20231227,093500,177906380,8560,8560,8560,8560,2
20231227,093400,177889260,8560,8560,8560,8560,957
20231227,093300,169697340,8570,8570,8570,8570,0
20231227,093200,169697340,8570,8570,8570,8570,11
20231227,093100,169603070,8580,8580,8580,8570,7
20231227,093000,169543060,8570,8560,8570,8560,101
20231227,092900,168678490,8570,8580,8580,8570,812
20231227,092800,161713600,8580,8580,8580,8570,458
20231227,092700,157785960,8580,8580,8580,8580,300
20231227,092600,155211960,8580,8580,8580,8580,82
20231227,092500,154508400,8580,8580,8580,8580,0
20231227,092400,154508400,8580,8580,8580,8580,11
20231227,092300,154414020,8580,8580,8580,8580,1
20231227,092200,154405440,8580,8590,8590,8570,4059
20231227,092100,119576690,8600,8600,8600,8600,408
20231227,092000,116067890,8610,8630,8630,8610,58
20231227,091900,115568210,8630,8630,8630,8630,90
20231227,091800,114791510,8630,8610,8630,8610,637
20231227,091700,109296720,8640,8600,8640,8600,15
20231227,091600,109167350,8600,8600,8600,8590,1028
20231227,091500,100328550,8610,8610,8610,8610,198
20231227,091400,98623770,8630,8610,8630,8610,3
20231227,091300,98597920,8630,8620,8630,8620,23
20231227,091200,98399460,8620,8620,8620,8620,68
20231227,091100,97813300,8640,8630,8640,8630,1100
20231227,091000,88314450,8620,8610,8620,8610,799
20231227,090900,81430070,8590,8590,8590,8590,0
20231227,090800,81430070,8590,8590,8590,8590,1310
20231227,090700,70177170,8590,8590,8590,8590,1
20231227,090600,70168580,8590,8590,8620,8580,1022
20231227,090500,61399570,8580,8580,8580,8580,0
20231227,090400,61399570,8580,8590,8590,8580,1000
20231227,090300,52819560,8580,8590,8600,8580,1171
20231227,090200,42768380,8580,8590,8590,8580,556
20231227,090100,37996300,8590,8590,8590,8590,541
20231227,090000,33349110,8600,8640,8640,8600,3862