KissMeData/170030/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,202000,372068110,7000,7000,7000,7000,1573
20231227,201900,372068110,7000,7000,7000,7000,0
20231227,201800,372068110,7000,7000,7000,7000,0
20231227,201700,372068110,7000,7000,7000,7000,0
20231227,201600,372068110,7000,7000,7000,7000,0
20231227,201500,372068110,7000,7000,7000,7000,0
20231227,201400,372068110,7000,7000,7000,7000,0
20231227,201300,372068110,7000,7000,7000,7000,0
20231227,201200,372068110,7000,7000,7000,7000,0
20231227,201100,372068110,7000,7000,7000,7000,0
20231227,201000,372068110,7000,7000,7000,7000,0
20231227,200900,372068110,7000,7000,7000,7000,0
20231227,200800,372068110,7000,7000,7000,7000,0
20231227,200700,372068110,7000,7000,7000,7000,0
20231227,200600,372068110,7000,7000,7000,7000,0
20231227,200500,372068110,7000,7000,7000,7000,0
20231227,200400,372068110,7000,7000,7000,7000,0
20231227,200300,372068110,7000,7000,7000,7000,0
20231227,200200,372068110,7000,7000,7000,7000,0
20231227,200100,372068110,7000,7000,7000,7000,0
20231227,200000,372068110,7000,7000,7000,7000,0
20231227,195900,372068110,7000,7000,7000,7000,0
20231227,195800,372068110,7000,7000,7000,7000,0
20231227,195700,372068110,7000,7000,7000,7000,0
20231227,195600,372068110,7000,7000,7000,7000,0
20231227,195500,372068110,7000,7000,7000,7000,0
20231227,195400,372068110,7000,7000,7000,7000,0
20231227,195300,372068110,7000,7000,7000,7000,0
20231227,195200,372068110,7000,7000,7000,7000,0
20231227,195100,372068110,7000,7000,7000,7000,0
20231227,195000,372068110,7000,7000,7000,7000,1573
20231227,194900,372068110,7000,7000,7000,7000,0
20231227,194800,372068110,7000,7000,7000,7000,0
20231227,194700,372068110,7000,7000,7000,7000,0
20231227,194600,372068110,7000,7000,7000,7000,0
20231227,194500,372068110,7000,7000,7000,7000,0
20231227,194400,372068110,7000,7000,7000,7000,0
20231227,194300,372068110,7000,7000,7000,7000,0
20231227,194200,372068110,7000,7000,7000,7000,0
20231227,194100,372068110,7000,7000,7000,7000,0
20231227,194000,372068110,7000,7000,7000,7000,0
20231227,193900,372068110,7000,7000,7000,7000,0
20231227,193800,372068110,7000,7000,7000,7000,0
20231227,193700,372068110,7000,7000,7000,7000,0
20231227,193600,372068110,7000,7000,7000,7000,0
20231227,193500,372068110,7000,7000,7000,7000,0
20231227,193400,372068110,7000,7000,7000,7000,0
20231227,193300,372068110,7000,7000,7000,7000,0
20231227,193200,372068110,7000,7000,7000,7000,0
20231227,193100,372068110,7000,7000,7000,7000,0
20231227,193000,372068110,7000,7000,7000,7000,0
20231227,192900,372068110,7000,7000,7000,7000,0
20231227,192800,372068110,7000,7000,7000,7000,0
20231227,192700,372068110,7000,7000,7000,7000,0
20231227,192600,372068110,7000,7000,7000,7000,0
20231227,192500,372068110,7000,7000,7000,7000,0
20231227,192400,372068110,7000,7000,7000,7000,0
20231227,192300,372068110,7000,7000,7000,7000,0
20231227,192200,372068110,7000,7000,7000,7000,0
20231227,192100,372068110,7000,7000,7000,7000,0
20231227,192000,372068110,7000,7000,7000,7000,1573
20231227,191900,372068110,7000,7000,7000,7000,0
20231227,191800,372068110,7000,7000,7000,7000,0
20231227,191700,372068110,7000,7000,7000,7000,0
20231227,191600,372068110,7000,7000,7000,7000,0
20231227,191500,372068110,7000,7000,7000,7000,0
20231227,191400,372068110,7000,7000,7000,7000,0
20231227,191300,372068110,7000,7000,7000,7000,0
20231227,191200,372068110,7000,7000,7000,7000,0
20231227,191100,372068110,7000,7000,7000,7000,0
20231227,191000,372068110,7000,7000,7000,7000,0
20231227,190900,372068110,7000,7000,7000,7000,0
20231227,190800,372068110,7000,7000,7000,7000,0
20231227,190700,372068110,7000,7000,7000,7000,0
20231227,190600,372068110,7000,7000,7000,7000,0
20231227,190500,372068110,7000,7000,7000,7000,0
20231227,190400,372068110,7000,7000,7000,7000,0
20231227,190300,372068110,7000,7000,7000,7000,0
20231227,190200,372068110,7000,7000,7000,7000,0
20231227,190100,372068110,7000,7000,7000,7000,0
20231227,190000,372068110,7000,7000,7000,7000,0
20231227,185900,372068110,7000,7000,7000,7000,0
20231227,185800,372068110,7000,7000,7000,7000,0
20231227,185700,372068110,7000,7000,7000,7000,0
20231227,185600,372068110,7000,7000,7000,7000,0
20231227,185500,372068110,7000,7000,7000,7000,0
20231227,185400,372068110,7000,7000,7000,7000,0
20231227,185300,372068110,7000,7000,7000,7000,0
20231227,185200,372068110,7000,7000,7000,7000,0
20231227,185100,372068110,7000,7000,7000,7000,0
20231227,185000,372068110,7000,7000,7000,7000,1573
20231227,184900,372068110,7000,7000,7000,7000,0
20231227,184800,372068110,7000,7000,7000,7000,0
20231227,184700,372068110,7000,7000,7000,7000,0
20231227,184600,372068110,7000,7000,7000,7000,0
20231227,184500,372068110,7000,7000,7000,7000,0
20231227,184400,372068110,7000,7000,7000,7000,0
20231227,184300,372068110,7000,7000,7000,7000,0
20231227,184200,372068110,7000,7000,7000,7000,0
20231227,184100,372068110,7000,7000,7000,7000,0
20231227,184000,372068110,7000,7000,7000,7000,0
20231227,183900,372068110,7000,7000,7000,7000,0
20231227,183800,372068110,7000,7000,7000,7000,0
20231227,183700,372068110,7000,7000,7000,7000,0
20231227,183600,372068110,7000,7000,7000,7000,0
20231227,183500,372068110,7000,7000,7000,7000,0
20231227,183400,372068110,7000,7000,7000,7000,0
20231227,183300,372068110,7000,7000,7000,7000,0
20231227,183200,372068110,7000,7000,7000,7000,0
20231227,183100,372068110,7000,7000,7000,7000,0
20231227,183000,372068110,7000,7000,7000,7000,0
20231227,182900,372068110,7000,7000,7000,7000,0
20231227,182800,372068110,7000,7000,7000,7000,0
20231227,182700,372068110,7000,7000,7000,7000,0
20231227,182600,372068110,7000,7000,7000,7000,0
20231227,182500,372068110,7000,7000,7000,7000,0
20231227,182400,372068110,7000,7000,7000,7000,0
20231227,182300,372068110,7000,7000,7000,7000,0
20231227,182200,372068110,7000,7000,7000,7000,0
20231227,182100,372068110,7000,7000,7000,7000,0
20231227,182000,372068110,7000,7000,7000,7000,1573
20231227,181900,372068110,7000,7000,7000,7000,0
20231227,181800,372068110,7000,7000,7000,7000,0
20231227,181700,372068110,7000,7000,7000,7000,0
20231227,181600,372068110,7000,7000,7000,7000,0
20231227,181500,372068110,7000,7000,7000,7000,0
20231227,181400,372068110,7000,7000,7000,7000,0
20231227,181300,372068110,7000,7000,7000,7000,0
20231227,181200,372068110,7000,7000,7000,7000,0
20231227,181100,372068110,7000,7000,7000,7000,0
20231227,181000,372068110,7000,7000,7000,7000,0
20231227,180900,372068110,7000,7000,7000,7000,0
20231227,180800,372068110,7000,7000,7000,7000,0
20231227,180700,372068110,7000,7000,7000,7000,0
20231227,180600,372068110,7000,7000,7000,7000,0
20231227,180500,372068110,7000,7000,7000,7000,0
20231227,180400,372068110,7000,7000,7000,7000,0
20231227,180300,372068110,7000,7000,7000,7000,0
20231227,180200,372068110,7000,7000,7000,7000,0
20231227,180100,372068110,7000,7000,7000,7000,0
20231227,180000,372068110,7000,7000,7000,7000,0
20231227,175900,372068110,7000,7000,7000,7000,0
20231227,175800,372068110,7000,7000,7000,7000,0
20231227,175700,372068110,7000,7000,7000,7000,0
20231227,175600,372068110,7000,7000,7000,7000,0
20231227,175500,372068110,7000,7000,7000,7000,0
20231227,175400,372068110,7000,7000,7000,7000,0
20231227,175300,372068110,7000,7000,7000,7000,0
20231227,175200,372068110,7000,7000,7000,7000,0
20231227,175100,372068110,7000,7000,7000,7000,0
20231227,175000,372068110,7000,7000,7000,7000,1573
20231227,174900,372068110,7000,7000,7000,7000,0
20231227,174800,372068110,7000,7000,7000,7000,0
20231227,174700,372068110,7000,7000,7000,7000,0
20231227,174600,372068110,7000,7000,7000,7000,0
20231227,174500,372068110,7000,7000,7000,7000,0
20231227,174400,372068110,7000,7000,7000,7000,0
20231227,174300,372068110,7000,7000,7000,7000,0
20231227,174200,372068110,7000,7000,7000,7000,0
20231227,174100,372068110,7000,7000,7000,7000,0
20231227,174000,372068110,7000,7000,7000,7000,0
20231227,173900,372068110,7000,7000,7000,7000,0
20231227,173800,372068110,7000,7000,7000,7000,0
20231227,173700,372068110,7000,7000,7000,7000,0
20231227,173600,372068110,7000,7000,7000,7000,0
20231227,173500,372068110,7000,7000,7000,7000,0
20231227,173400,372068110,7000,7000,7000,7000,0
20231227,173300,372068110,7000,7000,7000,7000,0
20231227,173200,372068110,7000,7000,7000,7000,0
20231227,173100,372068110,7000,7000,7000,7000,0
20231227,173000,372068110,7000,7000,7000,7000,0
20231227,172900,372068110,7000,7000,7000,7000,0
20231227,172800,372068110,7000,7000,7000,7000,0
20231227,172700,372068110,7000,7000,7000,7000,0
20231227,172600,372068110,7000,7000,7000,7000,0
20231227,172500,372068110,7000,7000,7000,7000,0
20231227,172400,372068110,7000,7000,7000,7000,0
20231227,172300,372068110,7000,7000,7000,7000,0
20231227,172200,372068110,7000,7000,7000,7000,0
20231227,172100,372068110,7000,7000,7000,7000,0
20231227,172000,372068110,7000,7000,7000,7000,1573
20231227,171900,372068110,7000,7000,7000,7000,0
20231227,171800,372068110,7000,7000,7000,7000,0
20231227,171700,372068110,7000,7000,7000,7000,0
20231227,171600,372068110,7000,7000,7000,7000,0
20231227,171500,372068110,7000,7000,7000,7000,0
20231227,171400,372068110,7000,7000,7000,7000,0
20231227,171300,372068110,7000,7000,7000,7000,0
20231227,171200,372068110,7000,7000,7000,7000,0
20231227,171100,372068110,7000,7000,7000,7000,0
20231227,171000,372068110,7000,7000,7000,7000,0
20231227,170900,372068110,7000,7000,7000,7000,0
20231227,170800,372068110,7000,7000,7000,7000,0
20231227,170700,372068110,7000,7000,7000,7000,0
20231227,170600,372068110,7000,7000,7000,7000,0
20231227,170500,372068110,7000,7000,7000,7000,0
20231227,170400,372068110,7000,7000,7000,7000,0
20231227,170300,372068110,7000,7000,7000,7000,0
20231227,170200,372068110,7000,7000,7000,7000,0
20231227,170100,372068110,7000,7000,7000,7000,0
20231227,170000,372068110,7000,7000,7000,7000,0
20231227,165900,372068110,7000,7000,7000,7000,0
20231227,165800,372068110,7000,7000,7000,7000,0
20231227,165700,372068110,7000,7000,7000,7000,0
20231227,165600,372068110,7000,7000,7000,7000,0
20231227,165500,372068110,7000,7000,7000,7000,0
20231227,165400,372068110,7000,7000,7000,7000,0
20231227,165300,372068110,7000,7000,7000,7000,0
20231227,165200,372068110,7000,7000,7000,7000,0
20231227,165100,372068110,7000,7000,7000,7000,0
20231227,165000,372068110,7000,7000,7000,7000,1573
20231227,164900,372068110,7000,7000,7000,7000,0
20231227,164800,372068110,7000,7000,7000,7000,0
20231227,164700,372068110,7000,7000,7000,7000,0
20231227,164600,372068110,7000,7000,7000,7000,0
20231227,164500,372068110,7000,7000,7000,7000,0
20231227,164400,372068110,7000,7000,7000,7000,0
20231227,164300,372068110,7000,7000,7000,7000,0
20231227,164200,372068110,7000,7000,7000,7000,0
20231227,164100,372068110,7000,7000,7000,7000,0
20231227,164000,372068110,7000,7000,7000,7000,0
20231227,163900,372068110,7000,7000,7000,7000,0
20231227,163800,372068110,7000,7000,7000,7000,0
20231227,163700,372068110,7000,7000,7000,7000,0
20231227,163600,372068110,7000,7000,7000,7000,0
20231227,163500,372068110,7000,7000,7000,7000,0
20231227,163400,372068110,7000,7000,7000,7000,0
20231227,163300,372068110,7000,7000,7000,7000,0
20231227,163200,372068110,7000,7000,7000,7000,0
20231227,163100,372068110,7000,7000,7000,7000,0
20231227,163000,372068110,7000,7000,7000,7000,0
20231227,162900,372068110,7000,7000,7000,7000,0
20231227,162800,372068110,7000,7000,7000,7000,0
20231227,162700,372068110,7000,7000,7000,7000,0
20231227,162600,372068110,7000,7000,7000,7000,0
20231227,162500,372068110,7000,7000,7000,7000,0
20231227,162400,372068110,7000,7000,7000,7000,0
20231227,162300,372068110,7000,7000,7000,7000,0
20231227,162200,372068110,7000,7000,7000,7000,0
20231227,162100,372068110,7000,7000,7000,7000,0
20231227,162000,372068110,7000,7000,7000,7000,1573
20231227,161900,372068110,7000,7000,7000,7000,0
20231227,161800,372068110,7000,7000,7000,7000,0
20231227,161700,372068110,7000,7000,7000,7000,0
20231227,161600,372068110,7000,7000,7000,7000,0
20231227,161500,372068110,7000,7000,7000,7000,0
20231227,161400,372068110,7000,7000,7000,7000,0
20231227,161300,372068110,7000,7000,7000,7000,0
20231227,161200,372068110,7000,7000,7000,7000,0
20231227,161100,372068110,7000,7000,7000,7000,0
20231227,161000,372068110,7000,7000,7000,7000,0
20231227,160900,372068110,7000,7000,7000,7000,0
20231227,160800,372068110,7000,7000,7000,7000,0
20231227,160700,372068110,7000,7000,7000,7000,0
20231227,160600,372068110,7000,7000,7000,7000,0
20231227,160500,372068110,7000,7000,7000,7000,0
20231227,160400,372068110,7000,7000,7000,7000,0
20231227,160300,372068110,7000,7000,7000,7000,0
20231227,160200,372068110,7000,7000,7000,7000,0
20231227,160100,372068110,7000,7000,7000,7000,0
20231227,160000,372068110,7000,7000,7000,7000,0
20231227,155900,372068110,7000,7000,7000,7000,0
20231227,155800,372068110,7000,7000,7000,7000,0
20231227,155700,372068110,7000,7000,7000,7000,0
20231227,155600,372068110,7000,7000,7000,7000,0
20231227,155500,372068110,7000,7000,7000,7000,0
20231227,155400,372068110,7000,7000,7000,7000,0
20231227,155300,372068110,7000,7000,7000,7000,0
20231227,155200,372068110,7000,7000,7000,7000,0
20231227,155100,372068110,7000,7000,7000,7000,0
20231227,155000,372068110,7000,7000,7000,7000,1573
20231227,154900,372068110,7000,7000,7000,7000,0
20231227,154800,372068110,7000,7000,7000,7000,0
20231227,154700,372068110,7000,7000,7000,7000,0
20231227,154600,372068110,7000,7000,7000,7000,0
20231227,154500,372068110,7000,7000,7000,7000,0
20231227,154400,372068110,7000,7000,7000,7000,0
20231227,154300,372068110,7000,7000,7000,7000,0
20231227,154200,372068110,7000,7000,7000,7000,0
20231227,154100,372068110,7000,7000,7000,7000,0
20231227,154000,372068110,7000,7000,7000,7000,0
20231227,153900,372068110,7000,7000,7000,7000,0
20231227,153800,372068110,7000,7000,7000,7000,0
20231227,153700,372068110,7000,7000,7000,7000,0
20231227,153600,372068110,7000,7000,7000,7000,0
20231227,153500,372068110,7000,7000,7000,7000,0
20231227,153400,372068110,7000,7000,7000,7000,0
20231227,153300,372068110,7000,7000,7000,7000,0
20231227,153200,372068110,7000,7000,7000,7000,0
20231227,153100,372068110,7000,7000,7000,7000,0
20231227,153000,372068110,7000,7000,7000,7000,1573
20231227,152900,361057110,6990,6990,6990,6990,0
20231227,152800,361057110,6990,6990,6990,6990,0
20231227,152700,361057110,6990,6990,6990,6990,0
20231227,152600,361057110,6990,6990,6990,6990,0
20231227,152500,361057110,6990,6990,6990,6990,0
20231227,152400,361057110,6990,6990,6990,6990,0
20231227,152300,361057110,6990,6990,6990,6990,0
20231227,152200,361057110,6990,6990,6990,6990,0
20231227,152100,361057110,6990,6990,6990,6990,0
20231227,152000,361057110,6990,6990,6990,6990,0
20231227,151900,361057110,6990,7000,7000,6990,3997
20231227,151800,333106220,7010,7010,7010,7010,50
20231227,151700,332755720,7000,7000,7000,7000,0
20231227,151600,332755720,7000,7000,7000,7000,0
20231227,151500,332755720,7000,7000,7000,7000,0
20231227,151400,332755720,7000,7000,7000,7000,570
20231227,151300,328765720,7020,7020,7020,7020,0
20231227,151200,328765720,7020,7020,7020,7020,38
20231227,151100,328498960,7020,7000,7020,7000,161
20231227,151000,327368810,7000,7000,7000,7000,638
20231227,150900,322902810,7010,7010,7010,7010,0
20231227,150800,322902810,7010,7010,7010,7010,0
20231227,150700,322902810,7010,7010,7010,7010,3
20231227,150600,322881780,7010,7010,7010,7010,3
20231227,150500,322860750,7010,7010,7010,7010,0
20231227,150400,322860750,7010,7010,7010,7010,459
20231227,150300,319643160,7020,7020,7020,7020,10
20231227,150200,319572960,7020,7020,7020,7020,0
20231227,150100,319572960,7020,7020,7020,7020,100
20231227,150000,318870960,7020,7020,7020,7020,99
20231227,145900,318175980,7010,7010,7010,7010,14
20231227,145800,318077840,7010,7010,7010,7010,0
20231227,145700,318077840,7010,7010,7010,7010,0
20231227,145600,318077840,7010,7010,7010,7010,36
20231227,145500,317825480,7020,7020,7020,7020,0
20231227,145400,317825480,7020,7020,7020,7020,0
20231227,145300,317825480,7020,7020,7020,7020,1
20231227,145200,317818460,7000,7000,7000,7000,30
20231227,145100,317608460,7000,7010,7010,7000,449
20231227,145000,314465450,7010,7010,7010,7010,300
20231227,144900,312362450,7010,7010,7010,7010,10
20231227,144800,312292350,7000,7000,7000,7000,0
20231227,144700,312292350,7000,7000,7000,7000,0
20231227,144600,312292350,7000,7000,7000,7000,0
20231227,144500,312292350,7000,7000,7000,7000,0
20231227,144400,312292350,7000,7000,7000,7000,1
20231227,144300,312285350,7000,7000,7000,7000,0
20231227,144200,312285350,7000,7000,7000,7000,0
20231227,144100,312285350,7000,7000,7000,7000,0
20231227,144000,312285350,7000,7000,7000,7000,89
20231227,143900,311662350,7000,7000,7000,7000,0
20231227,143800,311662350,7000,7000,7000,7000,0
20231227,143700,311662350,7000,7000,7000,7000,1
20231227,143600,311655350,7000,7000,7000,7000,159
20231227,143500,310542350,7000,7000,7000,7000,60
20231227,143400,310122350,7000,7000,7000,7000,50
20231227,143300,309772350,7010,7010,7010,7010,0
20231227,143200,309772350,7010,7010,7010,7010,0
20231227,143100,309772350,7010,7010,7010,7010,5
20231227,143000,309737300,7010,7010,7010,7010,0
20231227,142900,309737300,7010,7010,7010,7010,350
20231227,142800,307283800,7010,7010,7010,7010,1
20231227,142700,307276790,7010,7010,7010,7010,0
20231227,142600,307276790,7010,7010,7010,7010,1
20231227,142500,307269780,7010,7010,7010,7010,0
20231227,142400,307269780,7010,7000,7010,7000,158
20231227,142300,306163640,7000,7000,7000,7000,0
20231227,142200,306163640,7000,7000,7000,7000,0
20231227,142100,306163640,7000,7000,7000,7000,0
20231227,142000,306163640,7000,7000,7000,7000,0
20231227,141900,306163640,7000,7000,7000,7000,0
20231227,141800,306163640,7000,7000,7000,7000,0
20231227,141700,306163640,7000,7000,7000,7000,0
20231227,141600,306163640,7000,7000,7000,7000,0
20231227,141500,306163640,7000,7000,7000,7000,12
20231227,141400,306079640,7000,7000,7000,7000,0
20231227,141300,306079640,7000,7000,7000,7000,0
20231227,141200,306079640,7000,7000,7000,7000,0
20231227,141100,306079640,7000,7000,7000,7000,0
20231227,141000,306079640,7000,7000,7000,7000,50
20231227,140900,305729640,7000,7000,7000,7000,0
20231227,140800,305729640,7000,7000,7000,7000,0
20231227,140700,305729640,7000,7000,7000,7000,154
20231227,140600,304651640,7010,7010,7010,7010,1
20231227,140500,304644630,7000,7000,7000,7000,0
20231227,140400,304644630,7000,7000,7000,7000,0
20231227,140300,304644630,7000,7000,7000,7000,0
20231227,140200,304644630,7000,7000,7000,7000,69
20231227,140100,304161630,7010,7010,7010,7010,4
20231227,140000,304133590,7000,7000,7000,7000,0
20231227,135900,304133590,7000,7000,7000,7000,14
20231227,135800,304035590,7010,7010,7010,7010,1
20231227,135700,304028580,7000,7000,7000,7000,47
20231227,135600,303699580,7000,7000,7000,7000,213
20231227,135500,302208580,7000,7000,7000,7000,0
20231227,135400,302208580,7000,7000,7000,7000,71
20231227,135300,301711580,7000,7000,7000,7000,141
20231227,135200,300724580,7000,7000,7000,7000,0
20231227,135100,300724580,7000,7000,7000,7000,1
20231227,135000,300717580,7000,6990,7000,6990,80
20231227,134900,300158350,6980,6980,6980,6980,0
20231227,134800,300158350,6980,6980,6980,6980,6
20231227,134700,300116470,6990,6990,6990,6990,0
20231227,134600,300116470,6990,6990,6990,6990,1
20231227,134500,300109480,6980,6980,6980,6980,1133
20231227,134400,292201140,6980,6980,6980,6980,381
20231227,134300,289541760,6980,6980,6980,6980,170
20231227,134200,288355160,6990,6990,6990,6990,5
20231227,134100,288320210,6990,6990,6990,6990,30
20231227,134000,288110510,6990,6990,6990,6990,0
20231227,133900,288110510,6990,6990,6990,6990,0
20231227,133800,288110510,6990,6990,6990,6990,1
20231227,133700,288103520,6990,6990,6990,6990,1
20231227,133600,288096530,6990,6990,6990,6990,1
20231227,133500,288089540,6990,6990,6990,6990,0
20231227,133400,288089540,6990,6990,6990,6990,0
20231227,133300,288089540,6990,6990,6990,6990,0
20231227,133200,288089540,6990,6990,6990,6990,0
20231227,133100,288089540,6990,6990,6990,6990,14
20231227,133000,287991680,6990,6990,6990,6990,0
20231227,132900,287991680,6990,6990,6990,6990,0
20231227,132800,287991680,6990,6990,6990,6990,0
20231227,132700,287991680,6990,6990,6990,6990,0
20231227,132600,287991680,6990,6990,6990,6990,1231
20231227,132500,279386990,7000,7000,7000,7000,6
20231227,132400,279344990,7000,7000,7000,7000,3
20231227,132300,279323990,7000,7000,7000,7000,1
20231227,132200,279316990,7000,7000,7000,7000,0
20231227,132100,279316990,7000,7000,7000,7000,0
20231227,132000,279316990,7000,7000,7000,7000,23
20231227,131900,279155990,6990,6990,6990,6990,0
20231227,131800,279155990,6990,6990,6990,6990,150
20231227,131700,278107490,6990,6990,6990,6990,0
20231227,131600,278107490,6990,6990,6990,6990,0
20231227,131500,278107490,6990,6990,6990,6990,11
20231227,131400,278030600,6990,6990,6990,6990,0
20231227,131300,278030600,6990,6990,6990,6990,1
20231227,131200,278023610,6980,6980,6980,6980,0
20231227,131100,278023610,6980,6980,6980,6980,0
20231227,131000,278023610,6980,6980,6980,6980,0
20231227,130900,278023610,6980,6980,6990,6980,546
20231227,130800,274207530,6980,6980,6980,6980,15
20231227,130700,274102830,6980,6980,6980,6980,463
20231227,130600,270871090,6990,6990,6990,6990,1
20231227,130500,270864100,6990,6990,6990,6990,5
20231227,130400,270829150,6990,6990,6990,6990,0
20231227,130300,270829150,6990,6990,6990,6990,7
20231227,130200,270780220,6990,6990,6990,6990,0
20231227,130100,270780220,6990,7000,7000,6990,2
20231227,130000,270766230,7000,7000,7000,7000,0
20231227,125900,270766230,7000,7000,7000,7000,0
20231227,125800,270766230,7000,7000,7000,7000,0
20231227,125700,270766230,7000,7000,7000,7000,0
20231227,125600,270766230,7000,6980,7000,6980,1100
20231227,125500,263077760,6970,6970,6970,6970,150
20231227,125400,262032260,6980,6980,6980,6980,0
20231227,125300,262032260,6980,6980,6990,6980,32
20231227,125200,261808820,6970,6970,6970,6970,992
20231227,125100,254894580,7000,6980,7000,6970,701
20231227,125000,250005260,6980,6990,6990,6980,1559
20231227,124900,239123110,6990,6990,6990,6990,2
20231227,124800,239109130,7000,7000,7000,7000,84
20231227,124700,238521130,7010,7010,7010,7010,0
20231227,124600,238521130,7010,7010,7010,7010,0
20231227,124500,238521130,7010,7010,7010,7010,0
20231227,124400,238521130,7010,7010,7010,7010,0
20231227,124300,238521130,7010,7010,7010,7010,0
20231227,124200,238521130,7010,7010,7010,7010,0
20231227,124100,238521130,7010,7010,7010,7010,9
20231227,124000,238458040,7000,7000,7000,7000,18
20231227,123900,238332040,7010,7010,7010,7010,0
20231227,123800,238332040,7010,7010,7010,7010,0
20231227,123700,238332040,7010,7010,7010,7010,0
20231227,123600,238332040,7010,7000,7020,7000,1643
20231227,123500,226803320,6980,6980,6980,6980,0
20231227,123400,226803320,6980,6990,6990,6980,120
20231227,123300,225965690,6990,6990,6990,6990,10
20231227,123200,225895790,6990,6990,6990,6990,0
20231227,123100,225895790,6990,6990,6990,6990,145
20231227,123000,224882240,6990,6990,6990,6990,137
20231227,122900,223924610,6990,6990,6990,6990,0
20231227,122800,223924610,6990,7000,7000,6990,236
20231227,122700,222274670,6990,6990,6990,6990,0
20231227,122600,222274670,6990,6990,6990,6990,24
20231227,122500,222106910,6990,6990,6990,6990,13
20231227,122400,222016040,6990,6990,6990,6990,0
20231227,122300,222016040,6990,6990,6990,6990,0
20231227,122200,222016040,6990,6990,6990,6990,0
20231227,122100,222016040,6990,7000,7000,6990,17
20231227,122000,221897200,7000,7000,7000,7000,1
20231227,121900,221890200,6990,6990,6990,6990,10
20231227,121800,221820300,6990,6990,6990,6990,100
20231227,121700,221121300,6990,6990,6990,6990,0
20231227,121600,221121300,6990,6990,6990,6990,0
20231227,121500,221121300,6990,6990,6990,6990,0
20231227,121400,221121300,6990,6990,6990,6990,2
20231227,121300,221107320,6990,6990,6990,6990,47
20231227,121200,220778790,6990,6990,6990,6990,0
20231227,121100,220778790,6990,6990,6990,6990,2
20231227,121000,220764810,6990,6990,6990,6990,1
20231227,120900,220757820,6980,6980,6980,6980,0
20231227,120800,220757820,6980,6980,6980,6980,390
20231227,120700,218035620,6980,6980,6980,6980,140
20231227,120600,217058420,6980,6980,6980,6980,21
20231227,120500,216911840,6980,6980,6980,6980,6
20231227,120400,216869960,6970,6970,6970,6970,0
20231227,120300,216869960,6970,6970,6970,6970,0
20231227,120200,216869960,6970,6980,6980,6970,82
20231227,120100,216298400,6980,6980,6980,6980,1
20231227,120000,216291420,6970,6970,6970,6970,600
20231227,115900,212109420,6970,6970,6970,6970,0
20231227,115800,212109420,6970,6970,6970,6970,0
20231227,115700,212109420,6970,6970,6970,6970,880
20231227,115600,205975820,6970,6970,6970,6970,5
20231227,115500,205940970,6970,6970,6970,6970,1
20231227,115400,205934000,6990,6990,6990,6990,0
20231227,115300,205934000,6990,6990,6990,6990,1
20231227,115200,205927010,6980,6980,6980,6980,0
20231227,115100,205927010,6980,6980,6980,6980,299
20231227,115000,203839990,6980,6980,6980,6980,0
20231227,114900,203839990,6980,6980,6980,6980,0
20231227,114800,203839990,6980,6980,6980,6980,0
20231227,114700,203839990,6980,6980,6980,6980,1
20231227,114600,203833010,6970,6970,6970,6970,20
20231227,114500,203693610,6980,6980,6980,6980,0
20231227,114400,203693610,6980,6980,6980,6980,150
20231227,114300,202646610,6980,6980,6980,6980,0
20231227,114200,202646610,6980,6980,6980,6980,2
20231227,114100,202632650,6980,6980,6980,6980,128
20231227,114000,201739210,6980,6980,6980,6980,0
20231227,113900,201739210,6980,6980,6980,6980,0
20231227,113800,201739210,6980,6980,6980,6980,49
20231227,113700,201397190,6980,6980,6980,6980,10
20231227,113600,201327390,6980,6980,6980,6980,70
20231227,113500,200838790,6980,6980,6980,6980,4
20231227,113400,200810870,6980,6980,6980,6980,1847
20231227,113300,187918810,6990,6990,6990,6990,0
20231227,113200,187918810,6990,6990,6990,6990,1
20231227,113100,187911820,6990,6990,6990,6990,0
20231227,113000,187911820,6990,6990,6990,6990,20
20231227,112900,187772020,6990,6990,6990,6990,0
20231227,112800,187772020,6990,6980,6990,6980,244
20231227,112700,186068830,6980,6980,6980,6980,0
20231227,112600,186068830,6980,6980,6980,6980,0
20231227,112500,186068830,6980,6980,6980,6980,100
20231227,112400,185370830,6980,6980,6980,6980,0
20231227,112300,185370830,6980,6980,6980,6980,0
20231227,112200,185370830,6980,6980,6980,6980,0
20231227,112100,185370830,6980,6980,6980,6980,26
20231227,112000,185189350,6980,6980,6980,6980,0
20231227,111900,185189350,6980,6980,6980,6980,790
20231227,111800,179675150,6990,6990,6990,6990,0
20231227,111700,179675150,6990,6990,6990,6990,485
20231227,111600,176285000,7000,7000,7000,7000,0
20231227,111500,176285000,7000,7000,7000,7000,0
20231227,111400,176285000,7000,7000,7000,7000,0
20231227,111300,176285000,7000,7000,7000,7000,0
20231227,111200,176285000,7000,7000,7000,7000,0
20231227,111100,176285000,7000,7000,7000,7000,1
20231227,111000,176278000,7000,7000,7000,7000,0
20231227,110900,176278000,7000,7000,7000,7000,0
20231227,110800,176278000,7000,7000,7000,7000,53
20231227,110700,175907000,7000,7000,7000,7000,0
20231227,110600,175907000,7000,7000,7000,7000,1
20231227,110500,175900000,7010,6990,7010,6990,30
20231227,110400,175690280,7000,7000,7000,7000,51
20231227,110300,175333280,6990,6990,6990,6990,0
20231227,110200,175333280,6990,6990,6990,6990,0
20231227,110100,175333280,6990,6990,6990,6990,6
20231227,110000,175291340,6990,6990,6990,6990,20
20231227,105900,175151540,6990,6990,6990,6990,0
20231227,105800,175151540,6990,6980,6990,6980,12
20231227,105700,175067690,6980,6980,6980,6980,845
20231227,105600,169169590,7000,6990,7000,6990,110
20231227,105500,168399690,6980,6980,7000,6980,142
20231227,105400,167408260,6990,6990,6990,6990,0
20231227,105300,167408260,6990,6990,6990,6990,63
20231227,105200,166967890,6990,6990,6990,6990,37
20231227,105100,166709260,6980,6980,6980,6980,0
20231227,105000,166709260,6980,6980,6980,6980,0
20231227,104900,166709260,6980,6980,6980,6980,0
20231227,104800,166709260,6980,6980,6980,6980,0
20231227,104700,166709260,6980,6980,6980,6980,430
20231227,104600,163707860,6980,6980,6980,6980,19
20231227,104500,163575240,6980,6980,6980,6980,1
20231227,104400,163568260,6980,6980,6980,6980,515
20231227,104300,159973560,6980,6980,6980,6980,0
20231227,104200,159973560,6980,6980,6980,6980,0
20231227,104100,159973560,6980,6980,6980,6980,0
20231227,104000,159973560,6980,6980,6980,6980,0
20231227,103900,159973560,6980,6980,6980,6980,0
20231227,103800,159973560,6980,6980,6980,6980,3
20231227,103700,159952620,6980,6980,6980,6980,8
20231227,103600,159896780,6980,6980,6980,6980,5
20231227,103500,159861880,6980,6980,6980,6980,81
20231227,103400,159296500,6980,6980,6980,6980,19
20231227,103300,159163880,6970,6970,6970,6970,0
20231227,103200,159163880,6970,6980,6980,6970,1950
20231227,103100,145567350,6990,6990,6990,6990,182
20231227,103000,144295170,6990,6990,6990,6990,0
20231227,102900,144295170,6990,6990,6990,6990,0
20231227,102800,144295170,6990,6990,6990,6990,20
20231227,102700,144155370,6980,6980,6980,6980,0
20231227,102600,144155370,6980,6980,6980,6980,0
20231227,102500,144155370,6980,6980,6980,6980,0
20231227,102400,144155370,6980,6980,6980,6980,0
20231227,102300,144155370,6980,6980,6980,6980,0
20231227,102200,144155370,6980,6980,6980,6980,155
20231227,102100,143073470,6980,6980,6980,6980,0
20231227,102000,143073470,6980,6980,6980,6980,0
20231227,101900,143073470,6980,6980,6980,6980,0
20231227,101800,143073470,6980,6980,6980,6980,0
20231227,101700,143073470,6980,6980,6980,6980,0
20231227,101600,143073470,6980,6980,6980,6980,0
20231227,101500,143073470,6980,6980,6980,6980,0
20231227,101400,143073470,6980,6980,6980,6980,10
20231227,101300,143003670,6980,6980,6980,6980,17
20231227,101200,142885010,7010,6970,7010,6970,11
20231227,101100,142807940,6980,6970,6980,6970,441
20231227,101000,139731170,6970,6970,6970,6970,1000
20231227,100900,132761170,6970,6970,6970,6970,0
20231227,100800,132761170,6970,6970,6970,6970,25
20231227,100700,132586920,6970,6970,6970,6970,0
20231227,100600,132586920,6970,6980,6980,6970,348
20231227,100500,130160020,6980,6980,6980,6980,0
20231227,100400,130160020,6980,6980,6980,6980,120
20231227,100300,129322420,6980,6990,6990,6980,201
20231227,100200,127917440,6980,6990,6990,6980,1694
20231227,100100,116093020,6990,6980,6990,6980,25
20231227,100000,115918420,6990,6990,6990,6990,201
20231227,095900,114513430,6990,6990,6990,6990,10
20231227,095800,114443530,6990,6990,6990,6990,11
20231227,095700,114366640,6990,6990,6990,6990,0
20231227,095600,114366640,6990,6990,6990,6990,1
20231227,095500,114359650,6990,6990,6990,6990,18
20231227,095400,114233830,6990,6990,6990,6990,44
20231227,095300,113926270,6990,6990,6990,6990,0
20231227,095200,113926270,6990,6980,6990,6980,14
20231227,095100,113828490,7000,7000,7000,7000,24
20231227,095000,113660490,7000,7000,7000,7000,0
20231227,094900,113660490,7000,7000,7000,7000,61
20231227,094800,113233490,7000,6990,7000,6990,11
20231227,094700,113156530,6970,6980,6990,6970,439
20231227,094600,110094450,6980,6980,6980,6980,815
20231227,094500,104405750,6980,6980,6980,6980,51
20231227,094400,104049770,6980,7010,7010,6980,2067
20231227,094300,89596110,7010,7010,7010,7010,0
20231227,094200,89596110,7010,7020,7020,7010,991
20231227,094100,82639790,7030,7030,7030,7030,14
20231227,094000,82541370,7030,7030,7030,7030,0
20231227,093900,82541370,7030,7030,7030,7030,6
20231227,093800,82499190,7000,7000,7000,7000,392
20231227,093700,79755190,7000,7010,7010,7000,741
20231227,093600,74560910,7030,7030,7030,7030,0
20231227,093500,74560910,7030,7030,7030,7030,0
20231227,093400,74560910,7030,7030,7030,7030,1
20231227,093300,74553880,7030,7030,7030,7030,0
20231227,093200,74553880,7030,7030,7030,7030,20
20231227,093100,74413280,7010,7010,7010,7010,0
20231227,093000,74413280,7010,7010,7010,7010,134
20231227,092900,73473940,7010,7010,7010,7010,10
20231227,092800,73403840,7010,7020,7030,7010,1446
20231227,092700,63267130,7020,7020,7020,7010,221
20231227,092600,61715720,7020,7020,7020,7020,1
20231227,092500,61708700,7020,7030,7030,7020,860
20231227,092400,55669780,7030,7030,7030,7030,126
20231227,092300,54784000,7030,7040,7040,7030,1401
20231227,092200,44932970,7030,7030,7030,7030,0
20231227,092100,44932970,7030,7030,7030,7030,0
20231227,092000,44932970,7030,7030,7030,7030,80
20231227,091900,44370570,7030,7040,7040,7030,123
20231227,091800,43504750,7040,7040,7040,7040,222
20231227,091700,41941870,7030,7030,7030,7030,0
20231227,091600,41941870,7030,7030,7030,7030,5
20231227,091500,41906720,7030,7050,7050,7030,500
20231227,091400,38387690,7050,7060,7060,7050,523
20231227,091300,34699870,7060,7060,7060,7060,11
20231227,091200,34622210,7070,7070,7070,7070,0
20231227,091100,34622210,7070,7060,7070,7060,242
20231227,091000,32913270,7060,7060,7060,7060,0
20231227,090900,32913270,7060,7070,7070,7060,173
20231227,090800,31690430,7070,7070,7070,7070,105
20231227,090700,30948080,7070,7080,7080,7070,3
20231227,090600,30926860,7090,7080,7090,7080,120
20231227,090500,30076820,7090,7070,7090,7070,1380
20231227,090400,20305390,7070,7050,7070,7050,222
20231227,090300,18737740,7050,7050,7050,7050,104
20231227,090200,18004540,7060,7060,7060,7060,80
20231227,090100,17439740,7010,7010,7010,7010,0
20231227,090000,17439740,7010,7080,7080,7010,2474