KissMeData/140070/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,201500,322709425,3540,3540,3540,3540,2344
20231227,201400,322709425,3540,3540,3540,3540,0
20231227,201300,322709425,3540,3540,3540,3540,0
20231227,201200,322709425,3540,3540,3540,3540,0
20231227,201100,322709425,3540,3540,3540,3540,0
20231227,201000,322709425,3540,3540,3540,3540,0
20231227,200900,322709425,3540,3540,3540,3540,0
20231227,200800,322709425,3540,3540,3540,3540,0
20231227,200700,322709425,3540,3540,3540,3540,0
20231227,200600,322709425,3540,3540,3540,3540,0
20231227,200500,322709425,3540,3540,3540,3540,0
20231227,200400,322709425,3540,3540,3540,3540,0
20231227,200300,322709425,3540,3540,3540,3540,0
20231227,200200,322709425,3540,3540,3540,3540,0
20231227,200100,322709425,3540,3540,3540,3540,0
20231227,200000,322709425,3540,3540,3540,3540,0
20231227,195900,322709425,3540,3540,3540,3540,0
20231227,195800,322709425,3540,3540,3540,3540,0
20231227,195700,322709425,3540,3540,3540,3540,0
20231227,195600,322709425,3540,3540,3540,3540,0
20231227,195500,322709425,3540,3540,3540,3540,0
20231227,195400,322709425,3540,3540,3540,3540,0
20231227,195300,322709425,3540,3540,3540,3540,0
20231227,195200,322709425,3540,3540,3540,3540,0
20231227,195100,322709425,3540,3540,3540,3540,0
20231227,195000,322709425,3540,3540,3540,3540,0
20231227,194900,322709425,3540,3540,3540,3540,0
20231227,194800,322709425,3540,3540,3540,3540,0
20231227,194700,322709425,3540,3540,3540,3540,0
20231227,194600,322709425,3540,3540,3540,3540,0
20231227,194500,322709425,3540,3540,3540,3540,2344
20231227,194400,322709425,3540,3540,3540,3540,0
20231227,194300,322709425,3540,3540,3540,3540,0
20231227,194200,322709425,3540,3540,3540,3540,0
20231227,194100,322709425,3540,3540,3540,3540,0
20231227,194000,322709425,3540,3540,3540,3540,0
20231227,193900,322709425,3540,3540,3540,3540,0
20231227,193800,322709425,3540,3540,3540,3540,0
20231227,193700,322709425,3540,3540,3540,3540,0
20231227,193600,322709425,3540,3540,3540,3540,0
20231227,193500,322709425,3540,3540,3540,3540,0
20231227,193400,322709425,3540,3540,3540,3540,0
20231227,193300,322709425,3540,3540,3540,3540,0
20231227,193200,322709425,3540,3540,3540,3540,0
20231227,193100,322709425,3540,3540,3540,3540,0
20231227,193000,322709425,3540,3540,3540,3540,0
20231227,192900,322709425,3540,3540,3540,3540,0
20231227,192800,322709425,3540,3540,3540,3540,0
20231227,192700,322709425,3540,3540,3540,3540,0
20231227,192600,322709425,3540,3540,3540,3540,0
20231227,192500,322709425,3540,3540,3540,3540,0
20231227,192400,322709425,3540,3540,3540,3540,0
20231227,192300,322709425,3540,3540,3540,3540,0
20231227,192200,322709425,3540,3540,3540,3540,0
20231227,192100,322709425,3540,3540,3540,3540,0
20231227,192000,322709425,3540,3540,3540,3540,0
20231227,191900,322709425,3540,3540,3540,3540,0
20231227,191800,322709425,3540,3540,3540,3540,0
20231227,191700,322709425,3540,3540,3540,3540,0
20231227,191600,322709425,3540,3540,3540,3540,0
20231227,191500,322709425,3540,3540,3540,3540,2344
20231227,191400,322709425,3540,3540,3540,3540,0
20231227,191300,322709425,3540,3540,3540,3540,0
20231227,191200,322709425,3540,3540,3540,3540,0
20231227,191100,322709425,3540,3540,3540,3540,0
20231227,191000,322709425,3540,3540,3540,3540,0
20231227,190900,322709425,3540,3540,3540,3540,0
20231227,190800,322709425,3540,3540,3540,3540,0
20231227,190700,322709425,3540,3540,3540,3540,0
20231227,190600,322709425,3540,3540,3540,3540,0
20231227,190500,322709425,3540,3540,3540,3540,0
20231227,190400,322709425,3540,3540,3540,3540,0
20231227,190300,322709425,3540,3540,3540,3540,0
20231227,190200,322709425,3540,3540,3540,3540,0
20231227,190100,322709425,3540,3540,3540,3540,0
20231227,190000,322709425,3540,3540,3540,3540,0
20231227,185900,322709425,3540,3540,3540,3540,0
20231227,185800,322709425,3540,3540,3540,3540,0
20231227,185700,322709425,3540,3540,3540,3540,0
20231227,185600,322709425,3540,3540,3540,3540,0
20231227,185500,322709425,3540,3540,3540,3540,0
20231227,185400,322709425,3540,3540,3540,3540,0
20231227,185300,322709425,3540,3540,3540,3540,0
20231227,185200,322709425,3540,3540,3540,3540,0
20231227,185100,322709425,3540,3540,3540,3540,0
20231227,185000,322709425,3540,3540,3540,3540,0
20231227,184900,322709425,3540,3540,3540,3540,0
20231227,184800,322709425,3540,3540,3540,3540,0
20231227,184700,322709425,3540,3540,3540,3540,0
20231227,184600,322709425,3540,3540,3540,3540,0
20231227,184500,322709425,3540,3540,3540,3540,2344
20231227,184400,322709425,3540,3540,3540,3540,0
20231227,184300,322709425,3540,3540,3540,3540,0
20231227,184200,322709425,3540,3540,3540,3540,0
20231227,184100,322709425,3540,3540,3540,3540,0
20231227,184000,322709425,3540,3540,3540,3540,0
20231227,183900,322709425,3540,3540,3540,3540,0
20231227,183800,322709425,3540,3540,3540,3540,0
20231227,183700,322709425,3540,3540,3540,3540,0
20231227,183600,322709425,3540,3540,3540,3540,0
20231227,183500,322709425,3540,3540,3540,3540,0
20231227,183400,322709425,3540,3540,3540,3540,0
20231227,183300,322709425,3540,3540,3540,3540,0
20231227,183200,322709425,3540,3540,3540,3540,0
20231227,183100,322709425,3540,3540,3540,3540,0
20231227,183000,322709425,3540,3540,3540,3540,0
20231227,182900,322709425,3540,3540,3540,3540,0
20231227,182800,322709425,3540,3540,3540,3540,0
20231227,182700,322709425,3540,3540,3540,3540,0
20231227,182600,322709425,3540,3540,3540,3540,0
20231227,182500,322709425,3540,3540,3540,3540,0
20231227,182400,322709425,3540,3540,3540,3540,0
20231227,182300,322709425,3540,3540,3540,3540,0
20231227,182200,322709425,3540,3540,3540,3540,0
20231227,182100,322709425,3540,3540,3540,3540,0
20231227,182000,322709425,3540,3540,3540,3540,0
20231227,181900,322709425,3540,3540,3540,3540,0
20231227,181800,322709425,3540,3540,3540,3540,0
20231227,181700,322709425,3540,3540,3540,3540,0
20231227,181600,322709425,3540,3540,3540,3540,0
20231227,181500,322709425,3540,3540,3540,3540,2344
20231227,181400,322709425,3540,3540,3540,3540,0
20231227,181300,322709425,3540,3540,3540,3540,0
20231227,181200,322709425,3540,3540,3540,3540,0
20231227,181100,322709425,3540,3540,3540,3540,0
20231227,181000,322709425,3540,3540,3540,3540,0
20231227,180900,322709425,3540,3540,3540,3540,0
20231227,180800,322709425,3540,3540,3540,3540,0
20231227,180700,322709425,3540,3540,3540,3540,0
20231227,180600,322709425,3540,3540,3540,3540,0
20231227,180500,322709425,3540,3540,3540,3540,0
20231227,180400,322709425,3540,3540,3540,3540,0
20231227,180300,322709425,3540,3540,3540,3540,0
20231227,180200,322709425,3540,3540,3540,3540,0
20231227,180100,322709425,3540,3540,3540,3540,0
20231227,180000,322709425,3540,3540,3540,3540,0
20231227,175900,322709425,3540,3540,3540,3540,0
20231227,175800,322709425,3540,3540,3540,3540,0
20231227,175700,322709425,3540,3540,3540,3540,0
20231227,175600,322709425,3540,3540,3540,3540,0
20231227,175500,322709425,3540,3540,3540,3540,0
20231227,175400,322709425,3540,3540,3540,3540,0
20231227,175300,322709425,3540,3540,3540,3540,0
20231227,175200,322709425,3540,3540,3540,3540,0
20231227,175100,322709425,3540,3540,3540,3540,0
20231227,175000,322709425,3540,3540,3540,3540,0
20231227,174900,322709425,3540,3540,3540,3540,0
20231227,174800,322709425,3540,3540,3540,3540,0
20231227,174700,322709425,3540,3540,3540,3540,0
20231227,174600,322709425,3540,3540,3540,3540,0
20231227,174500,322709425,3540,3540,3540,3540,2344
20231227,174400,322709425,3540,3540,3540,3540,0
20231227,174300,322709425,3540,3540,3540,3540,0
20231227,174200,322709425,3540,3540,3540,3540,0
20231227,174100,322709425,3540,3540,3540,3540,0
20231227,174000,322709425,3540,3540,3540,3540,0
20231227,173900,322709425,3540,3540,3540,3540,0
20231227,173800,322709425,3540,3540,3540,3540,0
20231227,173700,322709425,3540,3540,3540,3540,0
20231227,173600,322709425,3540,3540,3540,3540,0
20231227,173500,322709425,3540,3540,3540,3540,0
20231227,173400,322709425,3540,3540,3540,3540,0
20231227,173300,322709425,3540,3540,3540,3540,0
20231227,173200,322709425,3540,3540,3540,3540,0
20231227,173100,322709425,3540,3540,3540,3540,0
20231227,173000,322709425,3540,3540,3540,3540,0
20231227,172900,322709425,3540,3540,3540,3540,0
20231227,172800,322709425,3540,3540,3540,3540,0
20231227,172700,322709425,3540,3540,3540,3540,0
20231227,172600,322709425,3540,3540,3540,3540,0
20231227,172500,322709425,3540,3540,3540,3540,0
20231227,172400,322709425,3540,3540,3540,3540,0
20231227,172300,322709425,3540,3540,3540,3540,0
20231227,172200,322709425,3540,3540,3540,3540,0
20231227,172100,322709425,3540,3540,3540,3540,0
20231227,172000,322709425,3540,3540,3540,3540,0
20231227,171900,322709425,3540,3540,3540,3540,0
20231227,171800,322709425,3540,3540,3540,3540,0
20231227,171700,322709425,3540,3540,3540,3540,0
20231227,171600,322709425,3540,3540,3540,3540,0
20231227,171500,322709425,3540,3540,3540,3540,2344
20231227,171400,322709425,3540,3540,3540,3540,0
20231227,171300,322709425,3540,3540,3540,3540,0
20231227,171200,322709425,3540,3540,3540,3540,0
20231227,171100,322709425,3540,3540,3540,3540,0
20231227,171000,322709425,3540,3540,3540,3540,0
20231227,170900,322709425,3540,3540,3540,3540,0
20231227,170800,322709425,3540,3540,3540,3540,0
20231227,170700,322709425,3540,3540,3540,3540,0
20231227,170600,322709425,3540,3540,3540,3540,0
20231227,170500,322709425,3540,3540,3540,3540,0
20231227,170400,322709425,3540,3540,3540,3540,0
20231227,170300,322709425,3540,3540,3540,3540,0
20231227,170200,322709425,3540,3540,3540,3540,0
20231227,170100,322709425,3540,3540,3540,3540,0
20231227,170000,322709425,3540,3540,3540,3540,0
20231227,165900,322709425,3540,3540,3540,3540,0
20231227,165800,322709425,3540,3540,3540,3540,0
20231227,165700,322709425,3540,3540,3540,3540,0
20231227,165600,322709425,3540,3540,3540,3540,0
20231227,165500,322709425,3540,3540,3540,3540,0
20231227,165400,322709425,3540,3540,3540,3540,0
20231227,165300,322709425,3540,3540,3540,3540,0
20231227,165200,322709425,3540,3540,3540,3540,0
20231227,165100,322709425,3540,3540,3540,3540,0
20231227,165000,322709425,3540,3540,3540,3540,0
20231227,164900,322709425,3540,3540,3540,3540,0
20231227,164800,322709425,3540,3540,3540,3540,0
20231227,164700,322709425,3540,3540,3540,3540,0
20231227,164600,322709425,3540,3540,3540,3540,0
20231227,164500,322709425,3540,3540,3540,3540,2344
20231227,164400,322709425,3540,3540,3540,3540,0
20231227,164300,322709425,3540,3540,3540,3540,0
20231227,164200,322709425,3540,3540,3540,3540,0
20231227,164100,322709425,3540,3540,3540,3540,0
20231227,164000,322709425,3540,3540,3540,3540,0
20231227,163900,322709425,3540,3540,3540,3540,0
20231227,163800,322709425,3540,3540,3540,3540,0
20231227,163700,322709425,3540,3540,3540,3540,0
20231227,163600,322709425,3540,3540,3540,3540,0
20231227,163500,322709425,3540,3540,3540,3540,0
20231227,163400,322709425,3540,3540,3540,3540,0
20231227,163300,322709425,3540,3540,3540,3540,0
20231227,163200,322709425,3540,3540,3540,3540,0
20231227,163100,322709425,3540,3540,3540,3540,0
20231227,163000,322709425,3540,3540,3540,3540,0
20231227,162900,322709425,3540,3540,3540,3540,0
20231227,162800,322709425,3540,3540,3540,3540,0
20231227,162700,322709425,3540,3540,3540,3540,0
20231227,162600,322709425,3540,3540,3540,3540,0
20231227,162500,322709425,3540,3540,3540,3540,0
20231227,162400,322709425,3540,3540,3540,3540,0
20231227,162300,322709425,3540,3540,3540,3540,0
20231227,162200,322709425,3540,3540,3540,3540,0
20231227,162100,322709425,3540,3540,3540,3540,0
20231227,162000,322709425,3540,3540,3540,3540,0
20231227,161900,322709425,3540,3540,3540,3540,0
20231227,161800,322709425,3540,3540,3540,3540,0
20231227,161700,322709425,3540,3540,3540,3540,0
20231227,161600,322709425,3540,3540,3540,3540,0
20231227,161500,322709425,3540,3540,3540,3540,2344
20231227,161400,322709425,3540,3540,3540,3540,0
20231227,161300,322709425,3540,3540,3540,3540,0
20231227,161200,322709425,3540,3540,3540,3540,0
20231227,161100,322709425,3540,3540,3540,3540,0
20231227,161000,322709425,3540,3540,3540,3540,0
20231227,160900,322709425,3540,3540,3540,3540,0
20231227,160800,322709425,3540,3540,3540,3540,0
20231227,160700,322709425,3540,3540,3540,3540,0
20231227,160600,322709425,3540,3540,3540,3540,0
20231227,160500,322709425,3540,3540,3540,3540,0
20231227,160400,322709425,3540,3540,3540,3540,0
20231227,160300,322709425,3540,3540,3540,3540,0
20231227,160200,322709425,3540,3540,3540,3540,0
20231227,160100,322709425,3540,3540,3540,3540,0
20231227,160000,322709425,3540,3540,3540,3540,0
20231227,155900,322709425,3540,3540,3540,3540,0
20231227,155800,322709425,3540,3540,3540,3540,0
20231227,155700,322709425,3540,3540,3540,3540,0
20231227,155600,322709425,3540,3540,3540,3540,0
20231227,155500,322709425,3540,3540,3540,3540,0
20231227,155400,322709425,3540,3540,3540,3540,0
20231227,155300,322709425,3540,3540,3540,3540,0
20231227,155200,322709425,3540,3540,3540,3540,0
20231227,155100,322709425,3540,3540,3540,3540,0
20231227,155000,322709425,3540,3540,3540,3540,0
20231227,154900,322709425,3540,3540,3540,3540,0
20231227,154800,322709425,3540,3540,3540,3540,0
20231227,154700,322709425,3540,3540,3540,3540,0
20231227,154600,322709425,3540,3540,3540,3540,0
20231227,154500,322709425,3540,3540,3540,3540,2344
20231227,154400,322709425,3540,3540,3540,3540,0
20231227,154300,322709425,3540,3540,3540,3540,0
20231227,154200,322709425,3540,3540,3540,3540,0
20231227,154100,322709425,3540,3540,3540,3540,0
20231227,154000,322709425,3540,3540,3540,3540,0
20231227,153900,322709425,3540,3540,3540,3540,0
20231227,153800,322709425,3540,3540,3540,3540,0
20231227,153700,322709425,3540,3540,3540,3540,0
20231227,153600,322709425,3540,3540,3540,3540,0
20231227,153500,322709425,3540,3540,3540,3540,0
20231227,153400,322709425,3540,3540,3540,3540,0
20231227,153300,322709425,3540,3540,3540,3540,0
20231227,153200,322709425,3540,3540,3540,3540,0
20231227,153100,322709425,3540,3540,3540,3540,0
20231227,153000,322709425,3540,3540,3540,3540,2344
20231227,152900,314411665,3545,3545,3545,3545,0
20231227,152800,314411665,3545,3545,3545,3545,0
20231227,152700,314411665,3545,3545,3545,3545,0
20231227,152600,314411665,3545,3545,3545,3545,0
20231227,152500,314411665,3545,3545,3545,3545,0
20231227,152400,314411665,3545,3545,3545,3545,0
20231227,152300,314411665,3545,3545,3545,3545,0
20231227,152200,314411665,3545,3545,3545,3545,0
20231227,152100,314411665,3545,3545,3545,3545,0
20231227,152000,314411665,3545,3545,3545,3545,0
20231227,151900,314411665,3545,3545,3545,3545,1
20231227,151800,314408120,3545,3540,3545,3540,71
20231227,151700,314156775,3545,3545,3545,3545,0
20231227,151600,314156775,3545,3545,3545,3545,0
20231227,151500,314156775,3545,3540,3545,3540,73
20231227,151400,313898350,3545,3545,3545,3545,0
20231227,151300,313898350,3545,3545,3545,3545,10
20231227,151200,313862900,3545,3540,3545,3540,23
20231227,151100,313781475,3540,3545,3545,3540,207
20231227,151000,313048615,3545,3545,3545,3545,1
20231227,150900,313045070,3540,3540,3540,3540,986
20231227,150800,309554630,3540,3540,3540,3540,302
20231227,150700,308485550,3545,3545,3545,3545,0
20231227,150600,308485550,3545,3545,3545,3545,200
20231227,150500,307776550,3550,3550,3550,3550,0
20231227,150400,307776550,3550,3550,3550,3550,0
20231227,150300,307776550,3550,3550,3550,3550,0
20231227,150200,307776550,3550,3550,3550,3550,512
20231227,150100,305958950,3555,3555,3555,3555,1
20231227,150000,305955395,3540,3545,3545,3535,710
20231227,145900,303442990,3530,3555,3555,3530,1101
20231227,145800,299553685,3545,3545,3545,3545,73
20231227,145700,299294900,3545,3545,3545,3545,179
20231227,145600,298660345,3535,3535,3535,3535,20
20231227,145500,298589645,3545,3545,3545,3535,1001
20231227,145400,295046090,3555,3555,3555,3555,1
20231227,145300,295042535,3555,3550,3555,3545,531
20231227,145200,293157130,3545,3545,3545,3545,58
20231227,145100,292951520,3545,3540,3545,3540,5
20231227,145000,292933805,3545,3545,3545,3545,0
20231227,144900,292933805,3545,3545,3545,3545,1
20231227,144800,292930260,3535,3535,3535,3535,91
20231227,144700,292608575,3535,3535,3535,3535,180
20231227,144600,291972275,3535,3535,3535,3535,948
20231227,144500,288621095,3545,3545,3545,3545,0
20231227,144400,288621095,3545,3545,3545,3545,0
20231227,144300,288621095,3545,3540,3545,3535,199
20231227,144200,287917105,3540,3540,3540,3540,19
20231227,144100,287849845,3545,3545,3545,3545,10
20231227,144000,287814395,3550,3550,3550,3550,2
20231227,143900,287807295,3555,3555,3555,3555,2
20231227,143800,287800185,3545,3545,3545,3545,2
20231227,143700,287793095,3550,3550,3550,3550,0
20231227,143600,287793095,3550,3550,3550,3550,2
20231227,143500,287785995,3550,3550,3550,3550,0
20231227,143400,287785995,3550,3550,3550,3550,200
20231227,143300,287075995,3555,3555,3555,3555,0
20231227,143200,287075995,3555,3555,3555,3555,0
20231227,143100,287075995,3555,3550,3555,3540,282
20231227,143000,286077450,3555,3555,3555,3555,0
20231227,142900,286077450,3555,3555,3555,3555,140
20231227,142800,285579750,3545,3565,3565,3545,651
20231227,142700,283270725,3560,3550,3560,3550,1491
20231227,142600,277972655,3550,3550,3550,3550,0
20231227,142500,277972655,3550,3550,3550,3550,1
20231227,142400,277969105,3540,3545,3545,3540,506
20231227,142300,276177025,3550,3550,3550,3550,28
20231227,142200,276077625,3550,3550,3550,3550,28
20231227,142100,275978225,3550,3550,3550,3550,0
20231227,142000,275978225,3550,3550,3550,3550,0
20231227,141900,275978225,3550,3550,3550,3550,0
20231227,141800,275978225,3550,3550,3550,3550,0
20231227,141700,275978225,3550,3550,3550,3550,0
20231227,141600,275978225,3550,3550,3550,3550,159
20231227,141500,275413775,3555,3555,3555,3555,0
20231227,141400,275413775,3555,3555,3555,3555,0
20231227,141300,275413775,3555,3555,3555,3555,0
20231227,141200,275413775,3555,3555,3555,3555,5
20231227,141100,275396000,3550,3550,3550,3550,30
20231227,141000,275289500,3550,3550,3550,3550,0
20231227,140900,275289500,3550,3550,3550,3550,83
20231227,140800,274994850,3550,3550,3550,3550,0
20231227,140700,274994850,3550,3550,3550,3550,0
20231227,140600,274994850,3550,3550,3550,3550,54
20231227,140500,274803150,3550,3550,3550,3550,0
20231227,140400,274803150,3550,3550,3550,3550,5
20231227,140300,274785400,3555,3550,3555,3550,388
20231227,140200,273406560,3555,3555,3555,3555,1
20231227,140100,273403005,3550,3550,3550,3550,0
20231227,140000,273403005,3550,3550,3550,3550,0
20231227,135900,273403005,3550,3550,3550,3550,15
20231227,135800,273349755,3550,3550,3550,3550,0
20231227,135700,273349755,3550,3550,3550,3550,0
20231227,135600,273349755,3550,3550,3550,3550,0
20231227,135500,273349755,3550,3550,3550,3550,0
20231227,135400,273349755,3550,3550,3550,3550,234
20231227,135300,272519055,3550,3550,3550,3550,0
20231227,135200,272519055,3550,3550,3550,3550,1
20231227,135100,272515505,3555,3555,3555,3555,0
20231227,135000,272515505,3555,3550,3555,3550,11
20231227,134900,272476450,3555,3555,3555,3555,0
20231227,134800,272476450,3555,3555,3555,3555,0
20231227,134700,272476450,3555,3555,3555,3555,0
20231227,134600,272476450,3555,3555,3555,3555,0
20231227,134500,272476450,3555,3555,3555,3555,0
20231227,134400,272476450,3555,3555,3555,3555,0
20231227,134300,272476450,3555,3555,3555,3555,0
20231227,134200,272476450,3555,3555,3555,3555,0
20231227,134100,272476450,3555,3555,3555,3555,0
20231227,134000,272476450,3555,3555,3555,3555,0
20231227,133900,272476450,3555,3555,3555,3555,150
20231227,133800,271943200,3555,3555,3555,3555,0
20231227,133700,271943200,3555,3555,3555,3555,0
20231227,133600,271943200,3555,3555,3555,3555,0
20231227,133500,271943200,3555,3550,3555,3550,106
20231227,133400,271566895,3550,3550,3550,3550,300
20231227,133300,270501895,3550,3550,3550,3550,0
20231227,133200,270501895,3550,3550,3550,3550,101
20231227,133100,270143345,3540,3540,3540,3540,0
20231227,133000,270143345,3540,3545,3545,3540,1023
20231227,132900,266518235,3555,3555,3555,3555,0
20231227,132800,266518235,3555,3555,3555,3555,0
20231227,132700,266518235,3555,3555,3555,3555,0
20231227,132600,266518235,3555,3555,3555,3555,1
20231227,132500,266514680,3555,3555,3555,3555,5
20231227,132400,266496905,3555,3555,3555,3555,0
20231227,132300,266496905,3555,3555,3555,3555,0
20231227,132200,266496905,3555,3555,3555,3555,0
20231227,132100,266496905,3555,3550,3555,3550,521
20231227,132000,264645705,3555,3550,3555,3550,144
20231227,131900,264134465,3550,3550,3550,3550,0
20231227,131800,264134465,3550,3550,3550,3550,707
20231227,131700,261624615,3555,3555,3555,3555,0
20231227,131600,261624615,3555,3555,3555,3555,500
20231227,131500,259847115,3550,3555,3555,3550,8
20231227,131400,259818690,3555,3555,3555,3555,0
20231227,131300,259818690,3555,3555,3555,3555,0
20231227,131200,259818690,3555,3555,3555,3555,0
20231227,131100,259818690,3555,3555,3555,3555,0
20231227,131000,259818690,3555,3555,3555,3555,84
20231227,130900,259520070,3555,3555,3555,3555,0
20231227,130800,259520070,3555,3560,3560,3555,1499
20231227,130700,254190455,3570,3570,3570,3570,0
20231227,130600,254190455,3570,3570,3570,3570,0
20231227,130500,254190455,3570,3560,3570,3560,579
20231227,130400,252128390,3565,3565,3565,3565,0
20231227,130300,252128390,3565,3565,3565,3565,263
20231227,130200,251190795,3580,3580,3580,3580,0
20231227,130100,251190795,3580,3580,3580,3580,2
20231227,130000,251183635,3580,3580,3580,3580,0
20231227,125900,251183635,3580,3580,3580,3580,0
20231227,125800,251183635,3580,3580,3580,3580,0
20231227,125700,251183635,3580,3580,3580,3580,184
20231227,125600,250524915,3570,3570,3570,3570,0
20231227,125500,250524915,3570,3570,3570,3570,0
20231227,125400,250524915,3570,3570,3570,3570,0
20231227,125300,250524915,3570,3570,3570,3570,1416
20231227,125200,245469795,3570,3570,3570,3570,2150
20231227,125100,237794295,3570,3570,3570,3570,0
20231227,125000,237794295,3570,3570,3570,3570,0
20231227,124900,237794295,3570,3570,3570,3570,0
20231227,124800,237794295,3570,3570,3570,3570,0
20231227,124700,237794295,3570,3570,3570,3570,0
20231227,124600,237794295,3570,3570,3570,3570,50
20231227,124500,237615795,3565,3565,3565,3565,0
20231227,124400,237615795,3565,3565,3565,3565,0
20231227,124300,237615795,3565,3565,3565,3565,257
20231227,124200,236699590,3570,3570,3570,3570,3
20231227,124100,236688880,3570,3580,3580,3570,1072
20231227,124000,232858350,3580,3570,3580,3570,219
20231227,123900,232074730,3580,3580,3580,3580,30
20231227,123800,231967330,3580,3580,3580,3580,10
20231227,123700,231931530,3580,3580,3580,3580,0
20231227,123600,231931530,3580,3580,3580,3580,10
20231227,123500,231895730,3570,3570,3570,3570,0
20231227,123400,231895730,3570,3570,3570,3570,0
20231227,123300,231895730,3570,3570,3570,3570,20
20231227,123200,231824330,3570,3575,3575,3570,693
20231227,123100,229348915,3575,3575,3575,3575,100
20231227,123000,228991415,3575,3575,3575,3575,1
20231227,122900,228987840,3570,3570,3570,3570,0
20231227,122800,228987840,3570,3570,3570,3570,0
20231227,122700,228987840,3570,3570,3570,3570,0
20231227,122600,228987840,3570,3570,3570,3570,0
20231227,122500,228987840,3570,3570,3570,3570,0
20231227,122400,228987840,3570,3570,3570,3570,0
20231227,122300,228987840,3570,3570,3570,3570,0
20231227,122200,228987840,3570,3570,3570,3570,1
20231227,122100,228984270,3570,3570,3570,3570,0
20231227,122000,228984270,3570,3570,3570,3570,1
20231227,121900,228980700,3575,3575,3575,3575,0
20231227,121800,228980700,3575,3575,3575,3575,0
20231227,121700,228980700,3575,3575,3575,3575,54
20231227,121600,228787650,3575,3580,3580,3575,1297
20231227,121500,224148890,3575,3570,3575,3570,120
20231227,121400,223719990,3580,3580,3580,3580,0
20231227,121300,223719990,3580,3570,3580,3570,52
20231227,121200,223534030,3570,3570,3570,3570,80
20231227,121100,223248430,3570,3565,3570,3565,36
20231227,121000,223120085,3565,3565,3565,3565,0
20231227,120900,223120085,3565,3565,3565,3565,0
20231227,120800,223120085,3565,3565,3565,3565,0
20231227,120700,223120085,3565,3565,3565,3565,0
20231227,120600,223120085,3565,3565,3565,3565,4
20231227,120500,223105825,3565,3565,3565,3565,0
20231227,120400,223105825,3565,3565,3565,3565,20
20231227,120300,223034525,3570,3570,3570,3570,0
20231227,120200,223034525,3570,3570,3570,3570,1731
20231227,120100,216854855,3580,3580,3580,3580,1
20231227,120000,216851275,3575,3575,3575,3575,0
20231227,115900,216851275,3575,3575,3575,3575,0
20231227,115800,216851275,3575,3585,3585,3575,20
20231227,115700,216779765,3570,3570,3570,3570,0
20231227,115600,216779765,3570,3570,3570,3570,0
20231227,115500,216779765,3570,3570,3570,3570,0
20231227,115400,216779765,3570,3570,3570,3570,0
20231227,115300,216779765,3570,3570,3570,3570,729
20231227,115200,214177235,3570,3570,3570,3570,2
20231227,115100,214170095,3570,3570,3570,3570,35
20231227,115000,214045145,3570,3570,3570,3570,0
20231227,114900,214045145,3570,3570,3570,3570,560
20231227,114800,212045945,3570,3570,3570,3570,2
20231227,114700,212038805,3570,3570,3570,3570,4
20231227,114600,212024525,3555,3555,3555,3555,0
20231227,114500,212024525,3555,3555,3555,3555,0
20231227,114400,212024525,3555,3555,3555,3555,0
20231227,114300,212024525,3555,3555,3555,3555,9
20231227,114200,211992530,3555,3560,3560,3555,776
20231227,114100,209230725,3565,3565,3565,3565,334
20231227,114000,208040015,3565,3565,3565,3565,2
20231227,113900,208032885,3570,3570,3570,3570,105
20231227,113800,207658035,3570,3570,3570,3570,0
20231227,113700,207658035,3570,3570,3570,3570,1219
20231227,113600,203306205,3570,3570,3570,3570,0
20231227,113500,203306205,3570,3570,3570,3570,0
20231227,113400,203306205,3570,3575,3575,3570,10
20231227,113300,203270465,3575,3575,3575,3575,240
20231227,113200,202412465,3575,3575,3575,3575,0
20231227,113100,202412465,3575,3575,3575,3575,0
20231227,113000,202412465,3575,3575,3575,3575,0
20231227,112900,202412465,3575,3575,3575,3575,400
20231227,112800,200982465,3575,3580,3580,3575,330
20231227,112700,199802705,3585,3585,3585,3585,1
20231227,112600,199799120,3585,3585,3585,3585,0
20231227,112500,199799120,3585,3585,3585,3585,5
20231227,112400,199781195,3585,3580,3585,3575,605
20231227,112300,197616850,3580,3580,3580,3580,351
20231227,112200,196360270,3580,3580,3580,3580,59
20231227,112100,196149050,3575,3575,3575,3575,0
20231227,112000,196149050,3575,3575,3575,3575,0
20231227,111900,196149050,3575,3575,3575,3575,0
20231227,111800,196149050,3575,3575,3575,3575,5
20231227,111700,196131175,3575,3575,3575,3575,15
20231227,111600,196077550,3575,3575,3575,3575,100
20231227,111500,195720050,3575,3580,3580,3575,440
20231227,111400,194147045,3580,3580,3580,3580,0
20231227,111300,194147045,3580,3580,3580,3580,2
20231227,111200,194139885,3580,3580,3580,3580,5
20231227,111100,194121985,3580,3580,3580,3580,15
20231227,111000,194068285,3575,3575,3575,3575,427
20231227,110900,192541760,3575,3575,3575,3575,13
20231227,110800,192495285,3575,3575,3575,3575,151
20231227,110700,191955460,3565,3565,3565,3565,0
20231227,110600,191955460,3565,3565,3565,3565,0
20231227,110500,191955460,3565,3570,3570,3565,60
20231227,110400,191741410,3575,3570,3575,3570,334
20231227,110300,190549025,3565,3565,3565,3565,111
20231227,110200,190153310,3565,3565,3565,3565,0
20231227,110100,190153310,3565,3565,3565,3565,2
20231227,110000,190146180,3565,3565,3565,3565,40
20231227,105900,190003580,3565,3565,3565,3565,1
20231227,105800,190000015,3560,3560,3560,3560,0
20231227,105700,190000015,3560,3565,3565,3560,157
20231227,105600,189440415,3565,3560,3565,3560,140
20231227,105500,188941905,3560,3560,3560,3560,0
20231227,105400,188941905,3560,3555,3560,3555,48
20231227,105300,188771165,3555,3555,3555,3555,0
20231227,105200,188771165,3555,3555,3555,3555,4
20231227,105100,188756945,3560,3560,3560,3560,200
20231227,105000,188044945,3560,3560,3560,3560,200
20231227,104900,187332945,3560,3560,3560,3560,409
20231227,104800,185876905,3560,3560,3560,3560,115
20231227,104700,185467505,3560,3560,3560,3560,0
20231227,104600,185467505,3560,3560,3560,3560,8
20231227,104500,185439025,3555,3540,3555,3540,328
20231227,104400,184276285,3540,3540,3540,3540,0
20231227,104300,184276285,3540,3540,3540,3540,250
20231227,104200,183391285,3540,3545,3545,3540,2293
20231227,104100,175263475,3545,3545,3545,3545,0
20231227,104000,175263475,3545,3545,3545,3545,20
20231227,103900,175192575,3545,3545,3545,3545,0
20231227,103800,175192575,3545,3545,3545,3545,0
20231227,103700,175192575,3545,3545,3545,3545,24
20231227,103600,175107495,3545,3545,3545,3545,0
20231227,103500,175107495,3545,3545,3545,3545,1
20231227,103400,175103950,3530,3530,3530,3530,0
20231227,103300,175103950,3530,3530,3530,3530,0
20231227,103200,175103950,3530,3530,3530,3530,184
20231227,103100,174454430,3545,3535,3545,3535,2414
20231227,103000,165903970,3535,3535,3535,3535,4739
20231227,102900,149151605,3555,3555,3555,3555,0
20231227,102800,149151605,3555,3555,3555,3555,0
20231227,102700,149151605,3555,3555,3555,3555,64
20231227,102600,148924085,3555,3555,3555,3555,0
20231227,102500,148924085,3555,3550,3555,3550,833
20231227,102400,145966920,3530,3550,3550,3530,450
20231227,102300,144371955,3550,3550,3550,3550,159
20231227,102200,143807505,3545,3545,3545,3545,200
20231227,102100,143098505,3545,3545,3545,3545,0
20231227,102000,143098505,3545,3540,3545,3540,1461
20231227,101900,137924260,3540,3540,3540,3540,0
20231227,101800,137924260,3540,3540,3540,3540,2
20231227,101700,137917180,3540,3545,3545,3540,4
20231227,101600,137903010,3550,3540,3550,3540,6
20231227,101500,137881720,3540,3540,3540,3540,0
20231227,101400,137881720,3540,3540,3540,3540,1
20231227,101300,137878180,3550,3550,3550,3550,0
20231227,101200,137878180,3550,3550,3550,3540,16
20231227,101100,137821490,3540,3540,3540,3540,0
20231227,101000,137821490,3540,3535,3540,3535,11
20231227,100900,137782600,3535,3535,3535,3535,27
20231227,100800,137687155,3535,3535,3535,3535,20
20231227,100700,137616455,3550,3545,3550,3545,31
20231227,100600,137506550,3545,3545,3545,3545,71
20231227,100500,137254855,3540,3540,3540,3540,1
20231227,100400,137251315,3535,3535,3535,3535,100
20231227,100300,136897815,3535,3540,3540,3535,220
20231227,100200,136120060,3540,3540,3540,3540,10
20231227,100100,136084660,3540,3540,3540,3540,8
20231227,100000,136056340,3535,3535,3535,3535,50
20231227,095900,135879590,3535,3535,3535,3535,2763
20231227,095800,126112385,3535,3540,3540,3535,2170
20231227,095700,118438260,3545,3550,3550,3545,1575
20231227,095600,112847365,3555,3555,3580,3555,571
20231227,095500,110815710,3580,3550,3580,3550,2
20231227,095400,110808580,3540,3555,3555,3540,7
20231227,095300,110783775,3580,3550,3580,3550,382
20231227,095200,109416700,3575,3575,3575,3575,0
20231227,095100,109416700,3575,3580,3580,3540,644
20231227,095000,107132090,3560,3560,3560,3560,2
20231227,094900,107124970,3560,3555,3560,3555,213
20231227,094800,106367300,3560,3560,3560,3560,14
20231227,094700,106317460,3550,3570,3585,3550,3945
20231227,094600,92292960,3560,3575,3585,3560,312
20231227,094500,91178885,3585,3565,3585,3560,19
20231227,094400,91111140,3575,3575,3590,3575,311
20231227,094300,89994680,3590,3575,3590,3565,5
20231227,094200,89976810,3595,3590,3595,3590,110
20231227,094100,89581865,3595,3590,3595,3590,1703
20231227,094000,83460080,3590,3575,3595,3570,1475
20231227,093900,78168680,3560,3570,3570,3560,354
20231227,093800,76908410,3570,3575,3575,3560,4
20231227,093700,76894130,3575,3575,3575,3575,1
20231227,093600,76890555,3575,3575,3575,3575,0
20231227,093500,76890555,3575,3575,3575,3560,62
20231227,093400,76669655,3560,3565,3565,3560,300
20231227,093300,75601645,3575,3575,3575,3575,0
20231227,093200,75601645,3575,3575,3575,3575,0
20231227,093100,75601645,3575,3565,3575,3565,440
20231227,093000,74033035,3565,3565,3565,3565,1614
20231227,092900,68279125,3580,3580,3580,3580,0
20231227,092800,68279125,3580,3570,3580,3570,350
20231227,092700,67029615,3570,3570,3570,3570,0
20231227,092600,67029615,3570,3570,3570,3570,0
20231227,092500,67029615,3570,3570,3570,3570,2
20231227,092400,67022475,3570,3570,3570,3570,17
20231227,092300,66961785,3570,3580,3590,3570,648
20231227,092200,64643345,3575,3580,3580,3575,288
20231227,092100,63613320,3575,3575,3580,3575,1436
20231227,092000,58475720,3575,3575,3575,3575,268
20231227,091900,57517620,3575,3580,3580,3575,858
20231227,091800,54446780,3580,3580,3580,3575,1265
20231227,091700,49920580,3580,3580,3580,3580,0
20231227,091600,49920580,3580,3570,3580,3565,557
20231227,091500,47928055,3585,3585,3585,3575,5
20231227,091400,47910160,3585,3590,3590,3585,800
20231227,091300,45039660,3590,3565,3590,3565,1450
20231227,091200,39844215,3575,3560,3575,3560,744
20231227,091100,37189110,3555,3550,3555,3550,1186
20231227,091000,32978285,3545,3540,3545,3540,673
20231227,090900,30592925,3545,3545,3545,3545,328
20231227,090800,29430165,3545,3545,3545,3545,60
20231227,090700,29217465,3545,3545,3545,3545,1
20231227,090600,29213920,3530,3530,3530,3530,26
20231227,090500,29122140,3530,3550,3550,3530,616
20231227,090400,26941180,3530,3530,3530,3530,4074
20231227,090300,12559960,3525,3525,3525,3525,85
20231227,090200,12260335,3525,3525,3545,3525,1284
20231227,090100,7726545,3525,3515,3525,3515,313
20231227,090000,6625850,3515,3515,3520,3515,1885