KissMeData/054210/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,193100,1056684460,9770,9770,9770,9770,1922
20231227,193000,1056684460,9770,9770,9770,9770,0
20231227,192900,1056684460,9770,9770,9770,9770,0
20231227,192800,1056684460,9770,9770,9770,9770,0
20231227,192700,1056684460,9770,9770,9770,9770,0
20231227,192600,1056684460,9770,9770,9770,9770,0
20231227,192500,1056684460,9770,9770,9770,9770,0
20231227,192400,1056684460,9770,9770,9770,9770,0
20231227,192300,1056684460,9770,9770,9770,9770,0
20231227,192200,1056684460,9770,9770,9770,9770,0
20231227,192100,1056684460,9770,9770,9770,9770,0
20231227,192000,1056684460,9770,9770,9770,9770,0
20231227,191900,1056684460,9770,9770,9770,9770,0
20231227,191800,1056684460,9770,9770,9770,9770,0
20231227,191700,1056684460,9770,9770,9770,9770,0
20231227,191600,1056684460,9770,9770,9770,9770,0
20231227,191500,1056684460,9770,9770,9770,9770,0
20231227,191400,1056684460,9770,9770,9770,9770,0
20231227,191300,1056684460,9770,9770,9770,9770,0
20231227,191200,1056684460,9770,9770,9770,9770,0
20231227,191100,1056684460,9770,9770,9770,9770,0
20231227,191000,1056684460,9770,9770,9770,9770,0
20231227,190900,1056684460,9770,9770,9770,9770,0
20231227,190800,1056684460,9770,9770,9770,9770,0
20231227,190700,1056684460,9770,9770,9770,9770,0
20231227,190600,1056684460,9770,9770,9770,9770,0
20231227,190500,1056684460,9770,9770,9770,9770,0
20231227,190400,1056684460,9770,9770,9770,9770,0
20231227,190300,1056684460,9770,9770,9770,9770,0
20231227,190200,1056684460,9770,9770,9770,9770,0
20231227,190100,1056684460,9770,9770,9770,9770,1922
20231227,190000,1056684460,9770,9770,9770,9770,0
20231227,185900,1056684460,9770,9770,9770,9770,0
20231227,185800,1056684460,9770,9770,9770,9770,0
20231227,185700,1056684460,9770,9770,9770,9770,0
20231227,185600,1056684460,9770,9770,9770,9770,0
20231227,185500,1056684460,9770,9770,9770,9770,0
20231227,185400,1056684460,9770,9770,9770,9770,0
20231227,185300,1056684460,9770,9770,9770,9770,0
20231227,185200,1056684460,9770,9770,9770,9770,0
20231227,185100,1056684460,9770,9770,9770,9770,0
20231227,185000,1056684460,9770,9770,9770,9770,0
20231227,184900,1056684460,9770,9770,9770,9770,0
20231227,184800,1056684460,9770,9770,9770,9770,0
20231227,184700,1056684460,9770,9770,9770,9770,0
20231227,184600,1056684460,9770,9770,9770,9770,0
20231227,184500,1056684460,9770,9770,9770,9770,0
20231227,184400,1056684460,9770,9770,9770,9770,0
20231227,184300,1056684460,9770,9770,9770,9770,0
20231227,184200,1056684460,9770,9770,9770,9770,0
20231227,184100,1056684460,9770,9770,9770,9770,0
20231227,184000,1056684460,9770,9770,9770,9770,0
20231227,183900,1056684460,9770,9770,9770,9770,0
20231227,183800,1056684460,9770,9770,9770,9770,0
20231227,183700,1056684460,9770,9770,9770,9770,0
20231227,183600,1056684460,9770,9770,9770,9770,0
20231227,183500,1056684460,9770,9770,9770,9770,0
20231227,183400,1056684460,9770,9770,9770,9770,0
20231227,183300,1056684460,9770,9770,9770,9770,0
20231227,183200,1056684460,9770,9770,9770,9770,0
20231227,183100,1056684460,9770,9770,9770,9770,1922
20231227,183000,1056684460,9770,9770,9770,9770,0
20231227,182900,1056684460,9770,9770,9770,9770,0
20231227,182800,1056684460,9770,9770,9770,9770,0
20231227,182700,1056684460,9770,9770,9770,9770,0
20231227,182600,1056684460,9770,9770,9770,9770,0
20231227,182500,1056684460,9770,9770,9770,9770,0
20231227,182400,1056684460,9770,9770,9770,9770,0
20231227,182300,1056684460,9770,9770,9770,9770,0
20231227,182200,1056684460,9770,9770,9770,9770,0
20231227,182100,1056684460,9770,9770,9770,9770,0
20231227,182000,1056684460,9770,9770,9770,9770,0
20231227,181900,1056684460,9770,9770,9770,9770,0
20231227,181800,1056684460,9770,9770,9770,9770,0
20231227,181700,1056684460,9770,9770,9770,9770,0
20231227,181600,1056684460,9770,9770,9770,9770,0
20231227,181500,1056684460,9770,9770,9770,9770,0
20231227,181400,1056684460,9770,9770,9770,9770,0
20231227,181300,1056684460,9770,9770,9770,9770,0
20231227,181200,1056684460,9770,9770,9770,9770,0
20231227,181100,1056684460,9770,9770,9770,9770,0
20231227,181000,1056684460,9770,9770,9770,9770,0
20231227,180900,1056684460,9770,9770,9770,9770,0
20231227,180800,1056684460,9770,9770,9770,9770,0
20231227,180700,1056684460,9770,9770,9770,9770,0
20231227,180600,1056684460,9770,9770,9770,9770,0
20231227,180500,1056684460,9770,9770,9770,9770,0
20231227,180400,1056684460,9770,9770,9770,9770,0
20231227,180300,1056684460,9770,9770,9770,9770,0
20231227,180200,1056684460,9770,9770,9770,9770,0
20231227,180100,1056684460,9770,9770,9770,9770,1922
20231227,180000,1056684460,9770,9770,9770,9770,0
20231227,175900,1056684460,9770,9770,9770,9770,0
20231227,175800,1056684460,9770,9770,9770,9770,0
20231227,175700,1056684460,9770,9770,9770,9770,0
20231227,175600,1056684460,9770,9770,9770,9770,0
20231227,175500,1056684460,9770,9770,9770,9770,0
20231227,175400,1056684460,9770,9770,9770,9770,0
20231227,175300,1056684460,9770,9770,9770,9770,0
20231227,175200,1056684460,9770,9770,9770,9770,0
20231227,175100,1056684460,9770,9770,9770,9770,0
20231227,175000,1056684460,9770,9770,9770,9770,0
20231227,174900,1056684460,9770,9770,9770,9770,0
20231227,174800,1056684460,9770,9770,9770,9770,0
20231227,174700,1056684460,9770,9770,9770,9770,0
20231227,174600,1056684460,9770,9770,9770,9770,0
20231227,174500,1056684460,9770,9770,9770,9770,0
20231227,174400,1056684460,9770,9770,9770,9770,0
20231227,174300,1056684460,9770,9770,9770,9770,0
20231227,174200,1056684460,9770,9770,9770,9770,0
20231227,174100,1056684460,9770,9770,9770,9770,0
20231227,174000,1056684460,9770,9770,9770,9770,0
20231227,173900,1056684460,9770,9770,9770,9770,0
20231227,173800,1056684460,9770,9770,9770,9770,0
20231227,173700,1056684460,9770,9770,9770,9770,0
20231227,173600,1056684460,9770,9770,9770,9770,0
20231227,173500,1056684460,9770,9770,9770,9770,0
20231227,173400,1056684460,9770,9770,9770,9770,0
20231227,173300,1056684460,9770,9770,9770,9770,0
20231227,173200,1056684460,9770,9770,9770,9770,0
20231227,173100,1056684460,9770,9770,9770,9770,1922
20231227,173000,1056684460,9770,9770,9770,9770,0
20231227,172900,1056684460,9770,9770,9770,9770,0
20231227,172800,1056684460,9770,9770,9770,9770,0
20231227,172700,1056684460,9770,9770,9770,9770,0
20231227,172600,1056684460,9770,9770,9770,9770,0
20231227,172500,1056684460,9770,9770,9770,9770,0
20231227,172400,1056684460,9770,9770,9770,9770,0
20231227,172300,1056684460,9770,9770,9770,9770,0
20231227,172200,1056684460,9770,9770,9770,9770,0
20231227,172100,1056684460,9770,9770,9770,9770,0
20231227,172000,1056684460,9770,9770,9770,9770,0
20231227,171900,1056684460,9770,9770,9770,9770,0
20231227,171800,1056684460,9770,9770,9770,9770,0
20231227,171700,1056684460,9770,9770,9770,9770,0
20231227,171600,1056684460,9770,9770,9770,9770,0
20231227,171500,1056684460,9770,9770,9770,9770,0
20231227,171400,1056684460,9770,9770,9770,9770,0
20231227,171300,1056684460,9770,9770,9770,9770,0
20231227,171200,1056684460,9770,9770,9770,9770,0
20231227,171100,1056684460,9770,9770,9770,9770,0
20231227,171000,1056684460,9770,9770,9770,9770,0
20231227,170900,1056684460,9770,9770,9770,9770,0
20231227,170800,1056684460,9770,9770,9770,9770,0
20231227,170700,1056684460,9770,9770,9770,9770,0
20231227,170600,1056684460,9770,9770,9770,9770,0
20231227,170500,1056684460,9770,9770,9770,9770,0
20231227,170400,1056684460,9770,9770,9770,9770,0
20231227,170300,1056684460,9770,9770,9770,9770,0
20231227,170200,1056684460,9770,9770,9770,9770,0
20231227,170100,1056684460,9770,9770,9770,9770,1922
20231227,170000,1056684460,9770,9770,9770,9770,0
20231227,165900,1056684460,9770,9770,9770,9770,0
20231227,165800,1056684460,9770,9770,9770,9770,0
20231227,165700,1056684460,9770,9770,9770,9770,0
20231227,165600,1056684460,9770,9770,9770,9770,0
20231227,165500,1056684460,9770,9770,9770,9770,0
20231227,165400,1056684460,9770,9770,9770,9770,0
20231227,165300,1056684460,9770,9770,9770,9770,0
20231227,165200,1056684460,9770,9770,9770,9770,0
20231227,165100,1056684460,9770,9770,9770,9770,0
20231227,165000,1056684460,9770,9770,9770,9770,0
20231227,164900,1056684460,9770,9770,9770,9770,0
20231227,164800,1056684460,9770,9770,9770,9770,0
20231227,164700,1056684460,9770,9770,9770,9770,0
20231227,164600,1056684460,9770,9770,9770,9770,0
20231227,164500,1056684460,9770,9770,9770,9770,0
20231227,164400,1056684460,9770,9770,9770,9770,0
20231227,164300,1056684460,9770,9770,9770,9770,0
20231227,164200,1056684460,9770,9770,9770,9770,0
20231227,164100,1056684460,9770,9770,9770,9770,0
20231227,164000,1056684460,9770,9770,9770,9770,0
20231227,163900,1056684460,9770,9770,9770,9770,0
20231227,163800,1056684460,9770,9770,9770,9770,0
20231227,163700,1056684460,9770,9770,9770,9770,0
20231227,163600,1056684460,9770,9770,9770,9770,0
20231227,163500,1056684460,9770,9770,9770,9770,0
20231227,163400,1056684460,9770,9770,9770,9770,0
20231227,163300,1056684460,9770,9770,9770,9770,0
20231227,163200,1056684460,9770,9770,9770,9770,0
20231227,163100,1056684460,9770,9770,9770,9770,1922
20231227,163000,1056684460,9770,9770,9770,9770,0
20231227,162900,1056684460,9770,9770,9770,9770,0
20231227,162800,1056684460,9770,9770,9770,9770,0
20231227,162700,1056684460,9770,9770,9770,9770,0
20231227,162600,1056684460,9770,9770,9770,9770,0
20231227,162500,1056684460,9770,9770,9770,9770,0
20231227,162400,1056684460,9770,9770,9770,9770,0
20231227,162300,1056684460,9770,9770,9770,9770,0
20231227,162200,1056684460,9770,9770,9770,9770,0
20231227,162100,1056684460,9770,9770,9770,9770,0
20231227,162000,1056684460,9770,9770,9770,9770,0
20231227,161900,1056684460,9770,9770,9770,9770,0
20231227,161800,1056684460,9770,9770,9770,9770,0
20231227,161700,1056684460,9770,9770,9770,9770,0
20231227,161600,1056684460,9770,9770,9770,9770,0
20231227,161500,1056684460,9770,9770,9770,9770,0
20231227,161400,1056684460,9770,9770,9770,9770,0
20231227,161300,1056684460,9770,9770,9770,9770,0
20231227,161200,1056684460,9770,9770,9770,9770,0
20231227,161100,1056684460,9770,9770,9770,9770,0
20231227,161000,1056684460,9770,9770,9770,9770,0
20231227,160900,1056684460,9770,9770,9770,9770,0
20231227,160800,1056684460,9770,9770,9770,9770,0
20231227,160700,1056684460,9770,9770,9770,9770,0
20231227,160600,1056684460,9770,9770,9770,9770,0
20231227,160500,1056684460,9770,9770,9770,9770,0
20231227,160400,1056684460,9770,9770,9770,9770,0
20231227,160300,1056684460,9770,9770,9770,9770,0
20231227,160200,1056684460,9770,9770,9770,9770,0
20231227,160100,1056684460,9770,9770,9770,9770,1922
20231227,160000,1056684460,9770,9770,9770,9770,0
20231227,155900,1056684460,9770,9770,9770,9770,0
20231227,155800,1056684460,9770,9770,9770,9770,0
20231227,155700,1056684460,9770,9770,9770,9770,0
20231227,155600,1056684460,9770,9770,9770,9770,0
20231227,155500,1056684460,9770,9770,9770,9770,0
20231227,155400,1056684460,9770,9770,9770,9770,0
20231227,155300,1056684460,9770,9770,9770,9770,0
20231227,155200,1056684460,9770,9770,9770,9770,0
20231227,155100,1056684460,9770,9770,9770,9770,0
20231227,155000,1056684460,9770,9770,9770,9770,0
20231227,154900,1056684460,9770,9770,9770,9770,0
20231227,154800,1056684460,9770,9770,9770,9770,0
20231227,154700,1056684460,9770,9770,9770,9770,0
20231227,154600,1056684460,9770,9770,9770,9770,0
20231227,154500,1056684460,9770,9770,9770,9770,0
20231227,154400,1056684460,9770,9770,9770,9770,0
20231227,154300,1056684460,9770,9770,9770,9770,0
20231227,154200,1056684460,9770,9770,9770,9770,0
20231227,154100,1056684460,9770,9770,9770,9770,0
20231227,154000,1056684460,9770,9770,9770,9770,0
20231227,153900,1056684460,9770,9770,9770,9770,0
20231227,153800,1056684460,9770,9770,9770,9770,0
20231227,153700,1056684460,9770,9770,9770,9770,0
20231227,153600,1056684460,9770,9770,9770,9770,0
20231227,153500,1056684460,9770,9770,9770,9770,0
20231227,153400,1056684460,9770,9770,9770,9770,0
20231227,153300,1056684460,9770,9770,9770,9770,0
20231227,153200,1056684460,9770,9770,9770,9770,0
20231227,153100,1056684460,9770,9770,9770,9770,1922
20231227,153000,1056684460,9770,9770,9770,9770,1922
20231227,152900,1037906520,9770,9770,9770,9770,0
20231227,152800,1037906520,9770,9770,9770,9770,0
20231227,152700,1037906520,9770,9770,9770,9770,0
20231227,152600,1037906520,9770,9770,9770,9770,0
20231227,152500,1037906520,9770,9770,9770,9770,0
20231227,152400,1037906520,9770,9770,9770,9770,0
20231227,152300,1037906520,9770,9770,9770,9770,0
20231227,152200,1037906520,9770,9770,9770,9770,0
20231227,152100,1037906520,9770,9770,9770,9770,0
20231227,152000,1037906520,9770,9770,9770,9770,0
20231227,151900,1037906520,9770,9750,9780,9750,231
20231227,151800,1035651100,9770,9770,9770,9770,81
20231227,151700,1034859730,9760,9740,9760,9740,829
20231227,151600,1026769050,9750,9750,9750,9750,3
20231227,151500,1026739800,9750,9750,9750,9750,47
20231227,151400,1026281550,9750,9750,9750,9750,35
20231227,151300,1025940300,9750,9750,9750,9750,0
20231227,151200,1025940300,9750,9750,9750,9750,0
20231227,151100,1025940300,9750,9750,9750,9750,0
20231227,151000,1025940300,9750,9750,9750,9750,35
20231227,150900,1025599050,9760,9760,9760,9760,0
20231227,150800,1025599050,9760,9750,9760,9750,10
20231227,150700,1025501510,9730,9730,9730,9730,0
20231227,150600,1025501510,9730,9730,9730,9730,27
20231227,150500,1025238800,9720,9720,9720,9720,0
20231227,150400,1025238800,9720,9740,9740,9720,1000
20231227,150300,1015512670,9750,9750,9750,9750,51
20231227,150200,1015015420,9760,9760,9760,9760,0
20231227,150100,1015015420,9760,9760,9760,9760,0
20231227,150000,1015015420,9760,9760,9760,9760,0
20231227,145900,1015015420,9760,9760,9760,9760,0
20231227,145800,1015015420,9760,9760,9760,9760,15
20231227,145700,1014869020,9760,9760,9760,9760,523
20231227,145600,1009764540,9760,9760,9760,9760,0
20231227,145500,1009764540,9760,9750,9760,9750,1002
20231227,145400,999995030,9760,9730,9760,9730,1001
20231227,145300,990255270,9730,9760,9760,9730,2013
20231227,145200,970657450,9760,9760,9760,9760,0
20231227,145100,970657450,9760,9760,9760,9760,13
20231227,145000,970530570,9760,9760,9760,9760,1
20231227,144900,970520810,9750,9750,9750,9750,300
20231227,144800,967595810,9760,9760,9760,9760,650
20231227,144700,961251810,9760,9760,9760,9760,0
20231227,144600,961251810,9760,9750,9760,9730,21
20231227,144500,961047070,9750,9740,9750,9730,101
20231227,144400,960063440,9750,9750,9750,9750,0
20231227,144300,960063440,9750,9730,9750,9730,331
20231227,144200,956836330,9730,9720,9730,9720,1208
20231227,144100,945084580,9720,9720,9720,9720,410
20231227,144000,941099380,9720,9720,9720,9720,12
20231227,143900,940982740,9720,9720,9720,9720,0
20231227,143800,940982740,9720,9720,9720,9720,2
20231227,143700,940963300,9720,9720,9720,9720,0
20231227,143600,940963300,9720,9720,9720,9720,17
20231227,143500,940798060,9730,9730,9730,9730,0
20231227,143400,940798060,9730,9730,9730,9730,0
20231227,143300,940798060,9730,9730,9730,9730,100
20231227,143200,939825060,9720,9730,9730,9720,11
20231227,143100,939718130,9730,9730,9730,9730,1
20231227,143000,939708400,9730,9720,9730,9710,29
20231227,142900,939426740,9720,9720,9720,9720,4
20231227,142800,939387860,9720,9720,9720,9720,1
20231227,142700,939378140,9720,9730,9730,9720,20
20231227,142600,939183640,9730,9730,9730,9730,20
20231227,142500,938989040,9730,9730,9730,9730,30
20231227,142400,938697140,9730,9730,9730,9730,0
20231227,142300,938697140,9730,9720,9730,9710,51
20231227,142200,938201220,9730,9730,9730,9730,6
20231227,142100,938142840,9730,9730,9730,9730,0
20231227,142000,938142840,9730,9730,9730,9730,0
20231227,141900,938142840,9730,9730,9730,9730,12
20231227,141800,938026080,9730,9730,9730,9730,10
20231227,141700,937928780,9720,9720,9720,9720,1
20231227,141600,937919060,9730,9730,9730,9730,0
20231227,141500,937919060,9730,9730,9730,9730,0
20231227,141400,937919060,9730,9730,9730,9730,0
20231227,141300,937919060,9730,9730,9730,9730,0
20231227,141200,937919060,9730,9730,9730,9730,0
20231227,141100,937919060,9730,9730,9730,9730,0
20231227,141000,937919060,9730,9730,9730,9730,0
20231227,140900,937919060,9730,9730,9730,9730,1
20231227,140800,937909330,9710,9710,9710,9710,10
20231227,140700,937812230,9730,9720,9730,9720,26
20231227,140600,937559500,9720,9720,9720,9720,6
20231227,140500,937501180,9720,9720,9720,9720,0
20231227,140400,937501180,9720,9720,9720,9720,0
20231227,140300,937501180,9720,9720,9720,9720,35
20231227,140200,937160980,9720,9720,9720,9720,14
20231227,140100,937024900,9720,9720,9720,9720,0
20231227,140000,937024900,9720,9720,9720,9720,1
20231227,135900,937015180,9720,9720,9720,9720,11
20231227,135800,936908260,9700,9700,9700,9700,0
20231227,135700,936908260,9700,9710,9710,9700,180
20231227,135600,935160980,9720,9720,9720,9720,0
20231227,135500,935160980,9720,9720,9720,9720,0
20231227,135400,935160980,9720,9730,9730,9720,377
20231227,135300,931495980,9740,9740,9740,9740,0
20231227,135200,931495980,9740,9740,9740,9740,100
20231227,135100,930521980,9740,9740,9740,9740,0
20231227,135000,930521980,9740,9740,9740,9740,1
20231227,134900,930512240,9740,9740,9740,9740,0
20231227,134800,930512240,9740,9740,9740,9740,0
20231227,134700,930512240,9740,9740,9740,9740,0
20231227,134600,930512240,9740,9740,9740,9740,1
20231227,134500,930502500,9760,9760,9760,9760,0
20231227,134400,930502500,9760,9760,9760,9760,0
20231227,134300,930502500,9760,9760,9760,9760,0
20231227,134200,930502500,9760,9760,9760,9760,0
20231227,134100,930502500,9760,9760,9760,9760,0
20231227,134000,930502500,9760,9760,9760,9760,0
20231227,133900,930502500,9760,9760,9760,9760,0
20231227,133800,930502500,9760,9760,9760,9760,0
20231227,133700,930502500,9760,9730,9760,9730,2699
20231227,133600,904226260,9720,9650,9720,9640,7658
20231227,133500,830200550,9640,9660,9690,9640,7068
20231227,133400,762023720,9690,9690,9690,9650,5204
20231227,133300,711753350,9670,9670,9670,9670,0
20231227,133200,711753350,9670,9670,9670,9670,0
20231227,133100,711753350,9670,9670,9670,9670,0
20231227,133000,711753350,9670,9670,9670,9670,0
20231227,132900,711753350,9670,9670,9670,9670,0
20231227,132800,711753350,9670,9670,9670,9670,0
20231227,132700,711753350,9670,9680,9680,9670,406
20231227,132600,707824810,9690,9690,9690,9690,0
20231227,132500,707824810,9690,9690,9690,9690,5
20231227,132400,707776360,9690,9690,9700,9690,398
20231227,132300,703919730,9700,9700,9700,9700,0
20231227,132200,703919730,9700,9700,9700,9700,31
20231227,132100,703619030,9690,9690,9690,9690,0
20231227,132000,703619030,9690,9690,9690,9690,0
20231227,131900,703619030,9690,9690,9690,9690,55
20231227,131800,703086080,9690,9690,9690,9690,1
20231227,131700,703076390,9690,9690,9690,9690,3
20231227,131600,703047320,9690,9690,9690,9690,0
20231227,131500,703047320,9690,9690,9690,9690,541
20231227,131400,697805030,9700,9700,9700,9700,0
20231227,131300,697805030,9700,9700,9700,9700,0
20231227,131200,697805030,9700,9700,9700,9700,0
20231227,131100,697805030,9700,9700,9700,9700,1
20231227,131000,697795330,9690,9690,9690,9690,20
20231227,130900,697601530,9680,9680,9680,9680,4
20231227,130800,697562810,9690,9690,9690,9690,0
20231227,130700,697562810,9690,9690,9690,9690,152
20231227,130600,696089930,9690,9700,9700,9680,71
20231227,130500,695402380,9700,9700,9700,9700,11
20231227,130400,695295680,9700,9700,9700,9700,10
20231227,130300,695198680,9690,9690,9690,9690,0
20231227,130200,695198680,9690,9690,9690,9690,10
20231227,130100,695101780,9690,9690,9690,9690,66
20231227,130000,694462240,9690,9690,9690,9690,4
20231227,125900,694423480,9690,9690,9690,9690,0
20231227,125800,694423480,9690,9690,9700,9690,8
20231227,125700,694345950,9690,9690,9690,9690,2
20231227,125600,694326570,9700,9700,9700,9700,0
20231227,125500,694326570,9700,9700,9700,9700,0
20231227,125400,694326570,9700,9700,9700,9700,0
20231227,125300,694326570,9700,9680,9700,9680,307
20231227,125200,691351830,9680,9670,9690,9670,10
20231227,125100,691255020,9690,9670,9690,9670,6
20231227,125000,691196940,9630,9630,9630,9630,0
20231227,124900,691196940,9630,9630,9630,9630,0
20231227,124800,691196940,9630,9630,9630,9630,0
20231227,124700,691196940,9630,9680,9680,9630,6001
20231227,124600,633352180,9660,9660,9660,9660,265
20231227,124500,630792280,9650,9660,9660,9650,3000
20231227,124400,601837800,9680,9680,9680,9680,0
20231227,124300,601837800,9680,9680,9680,9680,1
20231227,124200,601828120,9660,9670,9670,9660,900
20231227,124100,593134110,9650,9670,9670,9650,3
20231227,124000,593105140,9670,9670,9670,9660,549
20231227,123900,587801580,9690,9690,9690,9690,11
20231227,123800,587694990,9690,9690,9690,9690,11
20231227,123700,587588400,9690,9690,9690,9690,1
20231227,123600,587578710,9650,9670,9670,9650,1008
20231227,123500,577851060,9690,9690,9690,9690,1
20231227,123400,577841370,9690,9680,9690,9680,7
20231227,123300,577773550,9690,9690,9690,9690,1
20231227,123200,577763860,9680,9680,9680,9680,1
20231227,123100,577754180,9690,9690,9690,9690,0
20231227,123000,577754180,9690,9690,9690,9690,0
20231227,122900,577754180,9690,9690,9690,9690,0
20231227,122800,577754180,9690,9690,9690,9690,0
20231227,122700,577754180,9690,9690,9690,9690,10
20231227,122600,577657280,9700,9690,9700,9680,3
20231227,122500,577628210,9700,9700,9700,9700,1
20231227,122400,577618510,9660,9700,9700,9660,79
20231227,122300,576854580,9700,9700,9700,9700,13
20231227,122200,576728480,9700,9680,9700,9680,7
20231227,122100,576660670,9700,9700,9700,9680,33
20231227,122000,576340790,9700,9660,9700,9650,2011
20231227,121900,556934080,9700,9700,9700,9700,11
20231227,121800,556827380,9660,9660,9660,9660,500
20231227,121700,551997380,9650,9660,9660,9650,1010
20231227,121600,542250120,9660,9670,9670,9660,445
20231227,121500,537950980,9670,9670,9670,9670,33
20231227,121400,537631870,9670,9670,9670,9670,0
20231227,121300,537631870,9670,9670,9670,9670,0
20231227,121200,537631870,9670,9670,9670,9670,0
20231227,121100,537631870,9670,9670,9670,9670,0
20231227,121000,537631870,9670,9670,9670,9670,28
20231227,120900,537361110,9670,9670,9670,9670,20
20231227,120800,537167710,9700,9700,9700,9700,2
20231227,120700,537148310,9680,9680,9680,9680,0
20231227,120600,537148310,9680,9680,9680,9680,1
20231227,120500,537138630,9670,9670,9670,9670,0
20231227,120400,537138630,9670,9680,9680,9670,1500
20231227,120300,522633120,9690,9690,9690,9690,0
20231227,120200,522633120,9690,9690,9690,9690,2
20231227,120100,522613740,9690,9690,9690,9690,1
20231227,120000,522604050,9680,9680,9680,9680,0
20231227,115900,522604050,9680,9680,9680,9680,3000
20231227,115800,493564050,9670,9670,9670,9670,15
20231227,115700,493419000,9670,9680,9680,9670,254
20231227,115600,490960800,9680,9680,9680,9680,10
20231227,115500,490864000,9680,9680,9680,9680,1
20231227,115400,490854320,9690,9690,9690,9690,5
20231227,115300,490805870,9690,9680,9690,9680,46
20231227,115200,490360580,9690,9690,9690,9690,5
20231227,115100,490312130,9690,9680,9690,9680,41
20231227,115000,489915240,9680,9680,9680,9680,182
20231227,114900,488153480,9680,9680,9680,9680,0
20231227,114800,488153480,9680,9680,9680,9680,0
20231227,114700,488153480,9680,9680,9680,9680,0
20231227,114600,488153480,9680,9680,9680,9680,0
20231227,114500,488153480,9680,9680,9680,9680,0
20231227,114400,488153480,9680,9680,9680,9680,0
20231227,114300,488153480,9680,9680,9680,9680,211
20231227,114200,486111000,9690,9690,9690,9690,0
20231227,114100,486111000,9690,9680,9690,9680,321
20231227,114000,483001410,9680,9700,9700,9680,1067
20231227,113900,472671270,9700,9700,9700,9700,0
20231227,113800,472671270,9700,9700,9700,9700,0
20231227,113700,472671270,9700,9700,9700,9700,258
20231227,113600,470168670,9700,9700,9700,9700,53
20231227,113500,469654570,9700,9700,9700,9700,91
20231227,113400,468771870,9700,9700,9700,9700,0
20231227,113300,468771870,9700,9700,9700,9700,0
20231227,113200,468771870,9700,9700,9700,9700,0
20231227,113100,468771870,9700,9700,9700,9700,0
20231227,113000,468771870,9700,9700,9700,9700,4
20231227,112900,468733070,9720,9720,9720,9720,2
20231227,112800,468713630,9720,9720,9720,9720,3
20231227,112700,468684470,9700,9720,9720,9700,137
20231227,112600,467353520,9720,9720,9720,9710,1243
20231227,112500,455272580,9720,9730,9730,9720,7
20231227,112400,455204530,9730,9730,9730,9730,0
20231227,112300,455204530,9730,9730,9730,9730,100
20231227,112200,454231530,9730,9740,9740,9730,73
20231227,112100,453521140,9730,9730,9730,9730,1
20231227,112000,453511410,9730,9730,9730,9730,65
20231227,111900,452878960,9720,9720,9720,9720,0
20231227,111800,452878960,9720,9720,9720,9720,101
20231227,111700,451897240,9730,9730,9730,9730,0
20231227,111600,451897240,9730,9730,9730,9730,0
20231227,111500,451897240,9730,9730,9730,9730,0
20231227,111400,451897240,9730,9730,9730,9730,0
20231227,111300,451897240,9730,9730,9730,9730,0
20231227,111200,451897240,9730,9730,9730,9730,1
20231227,111100,451887510,9700,9700,9700,9700,0
20231227,111000,451887510,9700,9700,9700,9700,0
20231227,110900,451887510,9700,9700,9700,9700,0
20231227,110800,451887510,9700,9700,9700,9700,0
20231227,110700,451887510,9700,9700,9700,9700,0
20231227,110600,451887510,9700,9700,9700,9700,13
20231227,110500,451761410,9700,9700,9700,9700,2
20231227,110400,451742010,9690,9690,9690,9690,0
20231227,110300,451742010,9690,9690,9690,9690,10
20231227,110200,451645110,9700,9700,9700,9700,11
20231227,110100,451538410,9750,9750,9750,9750,0
20231227,110000,451538410,9750,9750,9750,9750,0
20231227,105900,451538410,9750,9750,9750,9750,0
20231227,105800,451538410,9750,9750,9750,9750,2
20231227,105700,451518910,9750,9750,9750,9750,0
20231227,105600,451518910,9750,9750,9750,9750,0
20231227,105500,451518910,9750,9750,9750,9750,1
20231227,105400,451509160,9690,9690,9690,9690,51
20231227,105300,451014970,9750,9750,9750,9750,1
20231227,105200,451005220,9690,9690,9690,9690,100
20231227,105100,450036220,9750,9690,9750,9690,9
20231227,105000,449948950,9750,9750,9750,9750,0
20231227,104900,449948950,9750,9750,9750,9750,1
20231227,104800,449939200,9690,9730,9730,9690,125
20231227,104700,448726080,9750,9750,9750,9750,1
20231227,104600,448716330,9740,9740,9740,9740,0
20231227,104500,448716330,9740,9740,9740,9740,266
20231227,104400,446125490,9750,9750,9750,9750,0
20231227,104300,446125490,9750,9750,9750,9750,0
20231227,104200,446125490,9750,9750,9750,9750,0
20231227,104100,446125490,9750,9750,9750,9750,0
20231227,104000,446125490,9750,9750,9750,9750,0
20231227,103900,446125490,9750,9750,9750,9750,200
20231227,103800,444175490,9750,9750,9750,9750,0
20231227,103700,444175490,9750,9750,9750,9750,1
20231227,103600,444165740,9750,9750,9750,9750,0
20231227,103500,444165740,9750,9750,9750,9750,1
20231227,103400,444155990,9700,9700,9700,9700,1
20231227,103300,444146290,9760,9760,9760,9760,0
20231227,103200,444146290,9760,9760,9760,9760,0
20231227,103100,444146290,9760,9760,9760,9760,0
20231227,103000,444146290,9760,9760,9760,9760,0
20231227,102900,444146290,9760,9760,9760,9760,0
20231227,102800,444146290,9760,9760,9760,9760,0
20231227,102700,444146290,9760,9760,9760,9760,1
20231227,102600,444136530,9730,9710,9730,9710,2550
20231227,102500,419353720,9710,9710,9710,9710,227
20231227,102400,417149550,9670,9670,9670,9670,0
20231227,102300,417149550,9670,9670,9670,9670,29
20231227,102200,416869120,9710,9710,9710,9710,0
20231227,102100,416869120,9710,9710,9710,9710,1
20231227,102000,416859410,9660,9690,9690,9660,2619
20231227,101900,391546310,9690,9690,9690,9690,0
20231227,101800,391546310,9690,9690,9690,9690,0
20231227,101700,391546310,9690,9690,9690,9690,0
20231227,101600,391546310,9690,9690,9690,9690,0
20231227,101500,391546310,9690,9680,9690,9660,37
20231227,101400,391188820,9690,9690,9690,9690,0
20231227,101300,391188820,9690,9660,9690,9660,50
20231227,101200,390705730,9660,9660,9660,9660,2
20231227,101100,390686410,9660,9660,9660,9650,2802
20231227,101000,363646860,9670,9670,9670,9670,1
20231227,100900,363637190,9660,9660,9660,9660,2
20231227,100800,363617870,9670,9670,9670,9670,170
20231227,100700,361973970,9670,9640,9670,9640,3000
20231227,100600,333050970,9670,9670,9670,9670,208
20231227,100500,331039610,9670,9670,9670,9670,6
20231227,100400,330981590,9670,9670,9670,9670,35
20231227,100300,330643140,9670,9660,9670,9630,137
20231227,100200,329323760,9630,9630,9630,9630,514
20231227,100100,324373940,9630,9630,9630,9630,0
20231227,100000,324373940,9630,9630,9630,9630,0
20231227,095900,324373940,9630,9650,9650,9630,2830
20231227,095800,297113380,9650,9650,9650,9650,0
20231227,095700,297113380,9650,9650,9650,9650,2001
20231227,095600,277803730,9650,9660,9660,9650,2000
20231227,095500,258503360,9670,9670,9670,9670,1
20231227,095400,258493690,9650,9660,9670,9650,142
20231227,095300,257122940,9650,9650,9650,9650,0
20231227,095200,257122940,9650,9650,9650,9650,0
20231227,095100,257122940,9650,9630,9650,9630,1712
20231227,095000,240603790,9630,9650,9650,9630,522
20231227,094900,235574940,9660,9640,9660,9630,2510
20231227,094800,211397460,9670,9700,9700,9630,2002
20231227,094700,192117810,9660,9630,9660,9630,33
20231227,094600,191799060,9630,9660,9660,9630,3095
20231227,094500,161994180,9660,9640,9660,9630,2001
20231227,094400,142724380,9660,9660,9660,9630,2154
20231227,094300,121978790,9660,9680,9680,9660,341
20231227,094200,118682360,9710,9710,9710,9710,0
20231227,094100,118682360,9710,9710,9710,9710,1
20231227,094000,118672650,9680,9680,9680,9680,58
20231227,093900,118111210,9680,9680,9680,9680,304
20231227,093800,115168490,9680,9680,9710,9680,1369
20231227,093700,101916510,9680,9710,9710,9680,111
20231227,093600,100840970,9680,9680,9680,9680,103
20231227,093500,99843930,9680,9690,9690,9680,34
20231227,093400,99514710,9690,9720,9720,9690,1485
20231227,093300,85100370,9730,9730,9730,9730,15
20231227,093200,84954420,9720,9720,9720,9720,51
20231227,093100,84458700,9730,9730,9730,9720,251
20231227,093000,82017610,9740,9740,9740,9740,1
20231227,092900,82007870,9740,9740,9740,9740,147
20231227,092800,80576090,9770,9770,9770,9770,20
20231227,092700,80380690,9770,9740,9770,9740,61
20231227,092600,79785290,9740,9740,9740,9740,400
20231227,092500,75889290,9730,9730,9730,9730,102
20231227,092400,74896830,9740,9740,9740,9740,101
20231227,092300,73913090,9760,9750,9760,9740,2001
20231227,092200,54421250,9750,9750,9750,9750,20
20231227,092100,54226250,9750,9750,9750,9750,160
20231227,092000,52666250,9750,9750,9750,9750,12
20231227,091900,52549250,9750,9750,9750,9750,29
20231227,091800,52266500,9740,9740,9740,9740,25
20231227,091700,52023000,9740,9750,9750,9740,670
20231227,091600,45495250,9760,9760,9760,9760,1
20231227,091500,45485490,9750,9770,9770,9750,1753
20231227,091400,28390490,9770,9790,9790,9770,77
20231227,091300,27637800,9790,9790,9790,9790,0
20231227,091200,27637800,9790,9790,9790,9790,150
20231227,091100,26169300,9790,9790,9790,9790,0
20231227,091000,26169300,9790,9790,9790,9790,150
20231227,090900,24700800,9790,9750,9790,9750,603
20231227,090800,18810930,9750,9750,9750,9750,40
20231227,090700,18420930,9740,9740,9740,9740,0
20231227,090600,18420930,9740,9740,9740,9740,2
20231227,090500,18401450,9770,9740,9770,9740,143
20231227,090400,17008600,9740,9740,9740,9740,205
20231227,090300,15011900,9740,9740,9740,9740,131
20231227,090200,13735960,9730,9730,9730,9730,0
20231227,090100,13735960,9730,9730,9730,9730,0
20231227,090000,13735960,9730,9720,9730,9720,1353