KissMeData/179290/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,202100,241761700,6580,6580,6580,6580,2501
20231227,202000,241761700,6580,6580,6580,6580,0
20231227,201900,241761700,6580,6580,6580,6580,0
20231227,201800,241761700,6580,6580,6580,6580,0
20231227,201700,241761700,6580,6580,6580,6580,0
20231227,201600,241761700,6580,6580,6580,6580,0
20231227,201500,241761700,6580,6580,6580,6580,0
20231227,201400,241761700,6580,6580,6580,6580,0
20231227,201300,241761700,6580,6580,6580,6580,0
20231227,201200,241761700,6580,6580,6580,6580,0
20231227,201100,241761700,6580,6580,6580,6580,0
20231227,201000,241761700,6580,6580,6580,6580,0
20231227,200900,241761700,6580,6580,6580,6580,0
20231227,200800,241761700,6580,6580,6580,6580,0
20231227,200700,241761700,6580,6580,6580,6580,0
20231227,200600,241761700,6580,6580,6580,6580,0
20231227,200500,241761700,6580,6580,6580,6580,0
20231227,200400,241761700,6580,6580,6580,6580,0
20231227,200300,241761700,6580,6580,6580,6580,0
20231227,200200,241761700,6580,6580,6580,6580,0
20231227,200100,241761700,6580,6580,6580,6580,0
20231227,200000,241761700,6580,6580,6580,6580,0
20231227,195900,241761700,6580,6580,6580,6580,0
20231227,195800,241761700,6580,6580,6580,6580,0
20231227,195700,241761700,6580,6580,6580,6580,0
20231227,195600,241761700,6580,6580,6580,6580,0
20231227,195500,241761700,6580,6580,6580,6580,0
20231227,195400,241761700,6580,6580,6580,6580,0
20231227,195300,241761700,6580,6580,6580,6580,0
20231227,195200,241761700,6580,6580,6580,6580,0
20231227,195100,241761700,6580,6580,6580,6580,2501
20231227,195000,241761700,6580,6580,6580,6580,0
20231227,194900,241761700,6580,6580,6580,6580,0
20231227,194800,241761700,6580,6580,6580,6580,0
20231227,194700,241761700,6580,6580,6580,6580,0
20231227,194600,241761700,6580,6580,6580,6580,0
20231227,194500,241761700,6580,6580,6580,6580,0
20231227,194400,241761700,6580,6580,6580,6580,0
20231227,194300,241761700,6580,6580,6580,6580,0
20231227,194200,241761700,6580,6580,6580,6580,0
20231227,194100,241761700,6580,6580,6580,6580,0
20231227,194000,241761700,6580,6580,6580,6580,0
20231227,193900,241761700,6580,6580,6580,6580,0
20231227,193800,241761700,6580,6580,6580,6580,0
20231227,193700,241761700,6580,6580,6580,6580,0
20231227,193600,241761700,6580,6580,6580,6580,0
20231227,193500,241761700,6580,6580,6580,6580,0
20231227,193400,241761700,6580,6580,6580,6580,0
20231227,193300,241761700,6580,6580,6580,6580,0
20231227,193200,241761700,6580,6580,6580,6580,0
20231227,193100,241761700,6580,6580,6580,6580,0
20231227,193000,241761700,6580,6580,6580,6580,0
20231227,192900,241761700,6580,6580,6580,6580,0
20231227,192800,241761700,6580,6580,6580,6580,0
20231227,192700,241761700,6580,6580,6580,6580,0
20231227,192600,241761700,6580,6580,6580,6580,0
20231227,192500,241761700,6580,6580,6580,6580,0
20231227,192400,241761700,6580,6580,6580,6580,0
20231227,192300,241761700,6580,6580,6580,6580,0
20231227,192200,241761700,6580,6580,6580,6580,0
20231227,192100,241761700,6580,6580,6580,6580,2501
20231227,192000,241761700,6580,6580,6580,6580,0
20231227,191900,241761700,6580,6580,6580,6580,0
20231227,191800,241761700,6580,6580,6580,6580,0
20231227,191700,241761700,6580,6580,6580,6580,0
20231227,191600,241761700,6580,6580,6580,6580,0
20231227,191500,241761700,6580,6580,6580,6580,0
20231227,191400,241761700,6580,6580,6580,6580,0
20231227,191300,241761700,6580,6580,6580,6580,0
20231227,191200,241761700,6580,6580,6580,6580,0
20231227,191100,241761700,6580,6580,6580,6580,0
20231227,191000,241761700,6580,6580,6580,6580,0
20231227,190900,241761700,6580,6580,6580,6580,0
20231227,190800,241761700,6580,6580,6580,6580,0
20231227,190700,241761700,6580,6580,6580,6580,0
20231227,190600,241761700,6580,6580,6580,6580,0
20231227,190500,241761700,6580,6580,6580,6580,0
20231227,190400,241761700,6580,6580,6580,6580,0
20231227,190300,241761700,6580,6580,6580,6580,0
20231227,190200,241761700,6580,6580,6580,6580,0
20231227,190100,241761700,6580,6580,6580,6580,0
20231227,190000,241761700,6580,6580,6580,6580,0
20231227,185900,241761700,6580,6580,6580,6580,0
20231227,185800,241761700,6580,6580,6580,6580,0
20231227,185700,241761700,6580,6580,6580,6580,0
20231227,185600,241761700,6580,6580,6580,6580,0
20231227,185500,241761700,6580,6580,6580,6580,0
20231227,185400,241761700,6580,6580,6580,6580,0
20231227,185300,241761700,6580,6580,6580,6580,0
20231227,185200,241761700,6580,6580,6580,6580,0
20231227,185100,241761700,6580,6580,6580,6580,2501
20231227,185000,241761700,6580,6580,6580,6580,0
20231227,184900,241761700,6580,6580,6580,6580,0
20231227,184800,241761700,6580,6580,6580,6580,0
20231227,184700,241761700,6580,6580,6580,6580,0
20231227,184600,241761700,6580,6580,6580,6580,0
20231227,184500,241761700,6580,6580,6580,6580,0
20231227,184400,241761700,6580,6580,6580,6580,0
20231227,184300,241761700,6580,6580,6580,6580,0
20231227,184200,241761700,6580,6580,6580,6580,0
20231227,184100,241761700,6580,6580,6580,6580,0
20231227,184000,241761700,6580,6580,6580,6580,0
20231227,183900,241761700,6580,6580,6580,6580,0
20231227,183800,241761700,6580,6580,6580,6580,0
20231227,183700,241761700,6580,6580,6580,6580,0
20231227,183600,241761700,6580,6580,6580,6580,0
20231227,183500,241761700,6580,6580,6580,6580,0
20231227,183400,241761700,6580,6580,6580,6580,0
20231227,183300,241761700,6580,6580,6580,6580,0
20231227,183200,241761700,6580,6580,6580,6580,0
20231227,183100,241761700,6580,6580,6580,6580,0
20231227,183000,241761700,6580,6580,6580,6580,0
20231227,182900,241761700,6580,6580,6580,6580,0
20231227,182800,241761700,6580,6580,6580,6580,0
20231227,182700,241761700,6580,6580,6580,6580,0
20231227,182600,241761700,6580,6580,6580,6580,0
20231227,182500,241761700,6580,6580,6580,6580,0
20231227,182400,241761700,6580,6580,6580,6580,0
20231227,182300,241761700,6580,6580,6580,6580,0
20231227,182200,241761700,6580,6580,6580,6580,0
20231227,182100,241761700,6580,6580,6580,6580,2501
20231227,182000,241761700,6580,6580,6580,6580,0
20231227,181900,241761700,6580,6580,6580,6580,0
20231227,181800,241761700,6580,6580,6580,6580,0
20231227,181700,241761700,6580,6580,6580,6580,0
20231227,181600,241761700,6580,6580,6580,6580,0
20231227,181500,241761700,6580,6580,6580,6580,0
20231227,181400,241761700,6580,6580,6580,6580,0
20231227,181300,241761700,6580,6580,6580,6580,0
20231227,181200,241761700,6580,6580,6580,6580,0
20231227,181100,241761700,6580,6580,6580,6580,0
20231227,181000,241761700,6580,6580,6580,6580,0
20231227,180900,241761700,6580,6580,6580,6580,0
20231227,180800,241761700,6580,6580,6580,6580,0
20231227,180700,241761700,6580,6580,6580,6580,0
20231227,180600,241761700,6580,6580,6580,6580,0
20231227,180500,241761700,6580,6580,6580,6580,0
20231227,180400,241761700,6580,6580,6580,6580,0
20231227,180300,241761700,6580,6580,6580,6580,0
20231227,180200,241761700,6580,6580,6580,6580,0
20231227,180100,241761700,6580,6580,6580,6580,0
20231227,180000,241761700,6580,6580,6580,6580,0
20231227,175900,241761700,6580,6580,6580,6580,0
20231227,175800,241761700,6580,6580,6580,6580,0
20231227,175700,241761700,6580,6580,6580,6580,0
20231227,175600,241761700,6580,6580,6580,6580,0
20231227,175500,241761700,6580,6580,6580,6580,0
20231227,175400,241761700,6580,6580,6580,6580,0
20231227,175300,241761700,6580,6580,6580,6580,0
20231227,175200,241761700,6580,6580,6580,6580,0
20231227,175100,241761700,6580,6580,6580,6580,2501
20231227,175000,241761700,6580,6580,6580,6580,0
20231227,174900,241761700,6580,6580,6580,6580,0
20231227,174800,241761700,6580,6580,6580,6580,0
20231227,174700,241761700,6580,6580,6580,6580,0
20231227,174600,241761700,6580,6580,6580,6580,0
20231227,174500,241761700,6580,6580,6580,6580,0
20231227,174400,241761700,6580,6580,6580,6580,0
20231227,174300,241761700,6580,6580,6580,6580,0
20231227,174200,241761700,6580,6580,6580,6580,0
20231227,174100,241761700,6580,6580,6580,6580,0
20231227,174000,241761700,6580,6580,6580,6580,0
20231227,173900,241761700,6580,6580,6580,6580,0
20231227,173800,241761700,6580,6580,6580,6580,0
20231227,173700,241761700,6580,6580,6580,6580,0
20231227,173600,241761700,6580,6580,6580,6580,0
20231227,173500,241761700,6580,6580,6580,6580,0
20231227,173400,241761700,6580,6580,6580,6580,0
20231227,173300,241761700,6580,6580,6580,6580,0
20231227,173200,241761700,6580,6580,6580,6580,0
20231227,173100,241761700,6580,6580,6580,6580,0
20231227,173000,241761700,6580,6580,6580,6580,0
20231227,172900,241761700,6580,6580,6580,6580,0
20231227,172800,241761700,6580,6580,6580,6580,0
20231227,172700,241761700,6580,6580,6580,6580,0
20231227,172600,241761700,6580,6580,6580,6580,0
20231227,172500,241761700,6580,6580,6580,6580,0
20231227,172400,241761700,6580,6580,6580,6580,0
20231227,172300,241761700,6580,6580,6580,6580,0
20231227,172200,241761700,6580,6580,6580,6580,0
20231227,172100,241761700,6580,6580,6580,6580,2501
20231227,172000,241761700,6580,6580,6580,6580,0
20231227,171900,241761700,6580,6580,6580,6580,0
20231227,171800,241761700,6580,6580,6580,6580,0
20231227,171700,241761700,6580,6580,6580,6580,0
20231227,171600,241761700,6580,6580,6580,6580,0
20231227,171500,241761700,6580,6580,6580,6580,0
20231227,171400,241761700,6580,6580,6580,6580,0
20231227,171300,241761700,6580,6580,6580,6580,0
20231227,171200,241761700,6580,6580,6580,6580,0
20231227,171100,241761700,6580,6580,6580,6580,0
20231227,171000,241761700,6580,6580,6580,6580,0
20231227,170900,241761700,6580,6580,6580,6580,0
20231227,170800,241761700,6580,6580,6580,6580,0
20231227,170700,241761700,6580,6580,6580,6580,0
20231227,170600,241761700,6580,6580,6580,6580,0
20231227,170500,241761700,6580,6580,6580,6580,0
20231227,170400,241761700,6580,6580,6580,6580,0
20231227,170300,241761700,6580,6580,6580,6580,0
20231227,170200,241761700,6580,6580,6580,6580,0
20231227,170100,241761700,6580,6580,6580,6580,0
20231227,170000,241761700,6580,6580,6580,6580,0
20231227,165900,241761700,6580,6580,6580,6580,0
20231227,165800,241761700,6580,6580,6580,6580,0
20231227,165700,241761700,6580,6580,6580,6580,0
20231227,165600,241761700,6580,6580,6580,6580,0
20231227,165500,241761700,6580,6580,6580,6580,0
20231227,165400,241761700,6580,6580,6580,6580,0
20231227,165300,241761700,6580,6580,6580,6580,0
20231227,165200,241761700,6580,6580,6580,6580,0
20231227,165100,241761700,6580,6580,6580,6580,2501
20231227,165000,241761700,6580,6580,6580,6580,0
20231227,164900,241761700,6580,6580,6580,6580,0
20231227,164800,241761700,6580,6580,6580,6580,0
20231227,164700,241761700,6580,6580,6580,6580,0
20231227,164600,241761700,6580,6580,6580,6580,0
20231227,164500,241761700,6580,6580,6580,6580,0
20231227,164400,241761700,6580,6580,6580,6580,0
20231227,164300,241761700,6580,6580,6580,6580,0
20231227,164200,241761700,6580,6580,6580,6580,0
20231227,164100,241761700,6580,6580,6580,6580,0
20231227,164000,241761700,6580,6580,6580,6580,0
20231227,163900,241761700,6580,6580,6580,6580,0
20231227,163800,241761700,6580,6580,6580,6580,0
20231227,163700,241761700,6580,6580,6580,6580,0
20231227,163600,241761700,6580,6580,6580,6580,0
20231227,163500,241761700,6580,6580,6580,6580,0
20231227,163400,241761700,6580,6580,6580,6580,0
20231227,163300,241761700,6580,6580,6580,6580,0
20231227,163200,241761700,6580,6580,6580,6580,0
20231227,163100,241761700,6580,6580,6580,6580,0
20231227,163000,241761700,6580,6580,6580,6580,0
20231227,162900,241761700,6580,6580,6580,6580,0
20231227,162800,241761700,6580,6580,6580,6580,0
20231227,162700,241761700,6580,6580,6580,6580,0
20231227,162600,241761700,6580,6580,6580,6580,0
20231227,162500,241761700,6580,6580,6580,6580,0
20231227,162400,241761700,6580,6580,6580,6580,0
20231227,162300,241761700,6580,6580,6580,6580,0
20231227,162200,241761700,6580,6580,6580,6580,0
20231227,162100,241761700,6580,6580,6580,6580,2501
20231227,162000,241761700,6580,6580,6580,6580,0
20231227,161900,241761700,6580,6580,6580,6580,0
20231227,161800,241761700,6580,6580,6580,6580,0
20231227,161700,241761700,6580,6580,6580,6580,0
20231227,161600,241761700,6580,6580,6580,6580,0
20231227,161500,241761700,6580,6580,6580,6580,0
20231227,161400,241761700,6580,6580,6580,6580,0
20231227,161300,241761700,6580,6580,6580,6580,0
20231227,161200,241761700,6580,6580,6580,6580,0
20231227,161100,241761700,6580,6580,6580,6580,0
20231227,161000,241761700,6580,6580,6580,6580,0
20231227,160900,241761700,6580,6580,6580,6580,0
20231227,160800,241761700,6580,6580,6580,6580,0
20231227,160700,241761700,6580,6580,6580,6580,0
20231227,160600,241761700,6580,6580,6580,6580,0
20231227,160500,241761700,6580,6580,6580,6580,0
20231227,160400,241761700,6580,6580,6580,6580,0
20231227,160300,241761700,6580,6580,6580,6580,0
20231227,160200,241761700,6580,6580,6580,6580,0
20231227,160100,241761700,6580,6580,6580,6580,0
20231227,160000,241761700,6580,6580,6580,6580,0
20231227,155900,241761700,6580,6580,6580,6580,0
20231227,155800,241761700,6580,6580,6580,6580,0
20231227,155700,241761700,6580,6580,6580,6580,0
20231227,155600,241761700,6580,6580,6580,6580,0
20231227,155500,241761700,6580,6580,6580,6580,0
20231227,155400,241761700,6580,6580,6580,6580,0
20231227,155300,241761700,6580,6580,6580,6580,0
20231227,155200,241761700,6580,6580,6580,6580,0
20231227,155100,241761700,6580,6580,6580,6580,2501
20231227,155000,241761700,6580,6580,6580,6580,0
20231227,154900,241761700,6580,6580,6580,6580,0
20231227,154800,241761700,6580,6580,6580,6580,0
20231227,154700,241761700,6580,6580,6580,6580,0
20231227,154600,241761700,6580,6580,6580,6580,0
20231227,154500,241761700,6580,6580,6580,6580,0
20231227,154400,241761700,6580,6580,6580,6580,0
20231227,154300,241761700,6580,6580,6580,6580,0
20231227,154200,241761700,6580,6580,6580,6580,0
20231227,154100,241761700,6580,6580,6580,6580,0
20231227,154000,241761700,6580,6580,6580,6580,0
20231227,153900,241761700,6580,6580,6580,6580,0
20231227,153800,241761700,6580,6580,6580,6580,0
20231227,153700,241761700,6580,6580,6580,6580,0
20231227,153600,241761700,6580,6580,6580,6580,0
20231227,153500,241761700,6580,6580,6580,6580,0
20231227,153400,241761700,6580,6580,6580,6580,0
20231227,153300,241761700,6580,6580,6580,6580,0
20231227,153200,241761700,6580,6580,6580,6580,0
20231227,153100,241761700,6580,6580,6580,6580,0
20231227,153000,241761700,6580,6580,6580,6580,2501
20231227,152900,225305120,6550,6550,6550,6550,0
20231227,152800,225305120,6550,6550,6550,6550,0
20231227,152700,225305120,6550,6550,6550,6550,0
20231227,152600,225305120,6550,6550,6550,6550,0
20231227,152500,225305120,6550,6550,6550,6550,0
20231227,152400,225305120,6550,6550,6550,6550,0
20231227,152300,225305120,6550,6550,6550,6550,0
20231227,152200,225305120,6550,6550,6550,6550,0
20231227,152100,225305120,6550,6550,6550,6550,0
20231227,152000,225305120,6550,6550,6550,6550,0
20231227,151900,225305120,6550,6550,6550,6550,42
20231227,151800,225030020,6540,6540,6540,6540,4
20231227,151700,225003860,6540,6540,6540,6540,0
20231227,151600,225003860,6540,6540,6540,6540,0
20231227,151500,225003860,6540,6540,6540,6540,0
20231227,151400,225003860,6540,6540,6540,6540,0
20231227,151300,225003860,6540,6540,6540,6540,0
20231227,151200,225003860,6540,6540,6540,6540,40
20231227,151100,224742260,6550,6550,6550,6550,0
20231227,151000,224742260,6550,6550,6550,6550,0
20231227,150900,224742260,6550,6550,6550,6550,0
20231227,150800,224742260,6550,6550,6550,6550,77
20231227,150700,224237910,6540,6540,6540,6540,0
20231227,150600,224237910,6540,6540,6540,6540,20
20231227,150500,224107110,6550,6560,6560,6550,11
20231227,150400,224035050,6550,6550,6550,6550,21
20231227,150300,223897500,6550,6550,6550,6550,0
20231227,150200,223897500,6550,6550,6550,6550,205
20231227,150100,222554750,6540,6540,6540,6540,0
20231227,150000,222554750,6540,6540,6540,6540,306
20231227,145900,220553510,6550,6550,6550,6550,8
20231227,145800,220501110,6550,6550,6550,6550,238
20231227,145700,218942210,6550,6550,6550,6550,30
20231227,145600,218745710,6550,6550,6550,6550,0
20231227,145500,218745710,6550,6550,6550,6550,0
20231227,145400,218745710,6550,6550,6550,6550,0
20231227,145300,218745710,6550,6550,6550,6550,0
20231227,145200,218745710,6550,6550,6550,6550,0
20231227,145100,218745710,6550,6550,6550,6550,3
20231227,145000,218726060,6550,6550,6550,6550,0
20231227,144900,218726060,6550,6550,6550,6550,226
20231227,144800,217245760,6550,6550,6550,6550,1
20231227,144700,217239210,6550,6550,6550,6550,10
20231227,144600,217173710,6560,6560,6560,6560,0
20231227,144500,217173710,6560,6560,6560,6560,200
20231227,144400,215861710,6550,6550,6550,6550,0
20231227,144300,215861710,6550,6550,6550,6550,6
20231227,144200,215822410,6550,6550,6550,6550,47
20231227,144100,215514560,6550,6550,6550,6550,15
20231227,144000,215416310,6550,6550,6550,6550,5
20231227,143900,215383560,6550,6550,6550,6550,3
20231227,143800,215363910,6560,6560,6560,6560,0
20231227,143700,215363910,6560,6560,6560,6560,0
20231227,143600,215363910,6560,6560,6560,6560,0
20231227,143500,215363910,6560,6560,6560,6560,0
20231227,143400,215363910,6560,6560,6560,6560,0
20231227,143300,215363910,6560,6530,6560,6530,897
20231227,143200,209505960,6540,6540,6540,6540,286
20231227,143100,207635520,6540,6540,6540,6540,0
20231227,143000,207635520,6540,6540,6540,6540,0
20231227,142900,207635520,6540,6540,6540,6540,0
20231227,142800,207635520,6540,6540,6540,6540,0
20231227,142700,207635520,6540,6540,6540,6540,4
20231227,142600,207609360,6540,6540,6540,6540,3
20231227,142500,207589740,6550,6550,6550,6550,0
20231227,142400,207589740,6550,6550,6550,6550,1
20231227,142300,207583190,6550,6550,6550,6550,0
20231227,142200,207583190,6550,6550,6550,6550,0
20231227,142100,207583190,6550,6550,6550,6550,1
20231227,142000,207576640,6540,6540,6540,6540,0
20231227,141900,207576640,6540,6540,6540,6540,0
20231227,141800,207576640,6540,6540,6540,6540,0
20231227,141700,207576640,6540,6540,6540,6540,0
20231227,141600,207576640,6540,6540,6540,6540,0
20231227,141500,207576640,6540,6540,6540,6540,0
20231227,141400,207576640,6540,6540,6540,6540,500
20231227,141300,204306640,6540,6540,6540,6540,73
20231227,141200,203829220,6560,6560,6560,6560,0
20231227,141100,203829220,6560,6560,6560,6560,0
20231227,141000,203829220,6560,6560,6560,6560,0
20231227,140900,203829220,6560,6560,6560,6560,0
20231227,140800,203829220,6560,6560,6560,6560,0
20231227,140700,203829220,6560,6540,6560,6540,231
20231227,140600,202318460,6540,6540,6540,6540,0
20231227,140500,202318460,6540,6550,6550,6540,500
20231227,140400,199046540,6560,6560,6560,6560,1
20231227,140300,199039980,6560,6560,6560,6560,157
20231227,140200,198010060,6560,6560,6560,6560,200
20231227,140100,196698060,6560,6560,6560,6560,0
20231227,140000,196698060,6560,6560,6560,6560,0
20231227,135900,196698060,6560,6560,6560,6560,24
20231227,135800,196540620,6560,6560,6560,6560,0
20231227,135700,196540620,6560,6560,6560,6560,0
20231227,135600,196540620,6560,6560,6560,6560,0
20231227,135500,196540620,6560,6560,6560,6560,96
20231227,135400,195910860,6570,6570,6570,6570,0
20231227,135300,195910860,6570,6570,6570,6570,0
20231227,135200,195910860,6570,6570,6570,6570,0
20231227,135100,195910860,6570,6570,6570,6570,0
20231227,135000,195910860,6570,6570,6570,6570,38
20231227,134900,195661200,6560,6560,6560,6560,0
20231227,134800,195661200,6560,6560,6560,6560,0
20231227,134700,195661200,6560,6560,6560,6560,3
20231227,134600,195641520,6570,6570,6570,6570,0
20231227,134500,195641520,6570,6570,6570,6570,0
20231227,134400,195641520,6570,6570,6570,6570,0
20231227,134300,195641520,6570,6570,6570,6570,1
20231227,134200,195634950,6570,6570,6570,6570,0
20231227,134100,195634950,6570,6570,6570,6570,1
20231227,134000,195628380,6570,6570,6570,6570,1
20231227,133900,195621810,6570,6570,6570,6570,1
20231227,133800,195615240,6560,6560,6560,6560,470
20231227,133700,192532040,6560,6560,6560,6560,0
20231227,133600,192532040,6560,6560,6560,6560,0
20231227,133500,192532040,6560,6560,6560,6560,1
20231227,133400,192525480,6550,6550,6550,6550,0
20231227,133300,192525480,6550,6550,6550,6550,3
20231227,133200,192505830,6550,6550,6550,6550,41
20231227,133100,192237280,6550,6550,6550,6550,59
20231227,133000,191850830,6550,6550,6550,6550,5
20231227,132900,191818080,6550,6540,6550,6540,389
20231227,132800,189273580,6540,6540,6540,6540,15
20231227,132700,189175480,6550,6550,6550,6550,0
20231227,132600,189175480,6550,6550,6550,6550,0
20231227,132500,189175480,6550,6550,6550,6550,0
20231227,132400,189175480,6550,6550,6550,6550,0
20231227,132300,189175480,6550,6550,6550,6550,10
20231227,132200,189109980,6550,6550,6550,6550,0
20231227,132100,189109980,6550,6550,6550,6550,151
20231227,132000,188120930,6550,6550,6550,6550,79
20231227,131900,187603480,6550,6550,6550,6550,0
20231227,131800,187603480,6550,6550,6550,6550,24
20231227,131700,187446280,6550,6550,6550,6550,126
20231227,131600,186620980,6550,6550,6550,6550,101
20231227,131500,185959430,6550,6550,6550,6550,0
20231227,131400,185959430,6550,6550,6550,6550,562
20231227,131300,182278330,6550,6550,6550,6550,1
20231227,131200,182271780,6550,6550,6550,6550,0
20231227,131100,182271780,6550,6550,6550,6550,0
20231227,131000,182271780,6550,6550,6550,6550,0
20231227,130900,182271780,6550,6550,6550,6550,0
20231227,130800,182271780,6550,6550,6550,6550,19
20231227,130700,182147330,6550,6550,6550,6550,337
20231227,130600,179939980,6550,6550,6550,6550,0
20231227,130500,179939980,6550,6550,6550,6550,50
20231227,130400,179612480,6560,6560,6560,6560,0
20231227,130300,179612480,6560,6560,6560,6560,20
20231227,130200,179481280,6560,6560,6560,6560,0
20231227,130100,179481280,6560,6560,6560,6560,51
20231227,130000,179146720,6560,6560,6560,6560,0
20231227,125900,179146720,6560,6560,6560,6560,0
20231227,125800,179146720,6560,6540,6560,6540,347
20231227,125700,176871850,6530,6530,6530,6530,997
20231227,125600,170361440,6530,6530,6530,6530,2759
20231227,125500,152345170,6520,6520,6520,6520,0
20231227,125400,152345170,6520,6520,6520,6520,3
20231227,125300,152325610,6520,6520,6520,6520,0
20231227,125200,152325610,6520,6520,6520,6520,485
20231227,125100,149163410,6520,6520,6520,6520,0
20231227,125000,149163410,6520,6520,6520,6520,0
20231227,124900,149163410,6520,6520,6520,6520,0
20231227,124800,149163410,6520,6520,6520,6520,50
20231227,124700,148837410,6520,6530,6530,6520,67
20231227,124600,148400550,6520,6520,6520,6520,1
20231227,124500,148394030,6530,6530,6530,6530,2
20231227,124400,148380970,6540,6540,6540,6540,0
20231227,124300,148380970,6540,6540,6540,6540,1
20231227,124200,148374430,6520,6530,6530,6520,2
20231227,124100,148361380,6530,6530,6530,6530,1402
20231227,124000,139206320,6530,6530,6530,6530,355
20231227,123900,136888170,6520,6510,6520,6510,677
20231227,123800,132475110,6510,6510,6510,6510,0
20231227,123700,132475110,6510,6510,6510,6510,0
20231227,123600,132475110,6510,6510,6510,6510,0
20231227,123500,132475110,6510,6510,6510,6510,6
20231227,123400,132436050,6510,6510,6510,6510,194
20231227,123300,131173110,6500,6500,6500,6500,0
20231227,123200,131173110,6500,6500,6500,6500,0
20231227,123100,131173110,6500,6500,6500,6500,0
20231227,123000,131173110,6500,6500,6500,6500,0
20231227,122900,131173110,6500,6500,6500,6500,3
20231227,122800,131153610,6510,6510,6510,6510,0
20231227,122700,131153610,6510,6510,6510,6510,20
20231227,122600,131023410,6510,6510,6510,6510,1
20231227,122500,131016900,6500,6500,6500,6500,0
20231227,122400,131016900,6500,6500,6500,6500,0
20231227,122300,131016900,6500,6500,6500,6500,0
20231227,122200,131016900,6500,6500,6500,6500,0
20231227,122100,131016900,6500,6500,6500,6500,0
20231227,122000,131016900,6500,6500,6500,6500,800
20231227,121900,125816900,6500,6500,6500,6500,0
20231227,121800,125816900,6500,6500,6500,6500,0
20231227,121700,125816900,6500,6500,6500,6500,0
20231227,121600,125816900,6500,6500,6500,6500,36
20231227,121500,125582900,6500,6500,6500,6500,3
20231227,121400,125563400,6500,6500,6500,6500,0
20231227,121300,125563400,6500,6500,6500,6500,20
20231227,121200,125433400,6500,6500,6500,6500,0
20231227,121100,125433400,6500,6500,6500,6500,0
20231227,121000,125433400,6500,6500,6500,6500,0
20231227,120900,125433400,6500,6500,6500,6500,0
20231227,120800,125433400,6500,6500,6500,6500,0
20231227,120700,125433400,6500,6500,6500,6500,0
20231227,120600,125433400,6500,6500,6500,6500,33
20231227,120500,125218900,6500,6500,6500,6500,0
20231227,120400,125218900,6500,6500,6500,6500,0
20231227,120300,125218900,6500,6500,6500,6500,59
20231227,120200,124835400,6500,6500,6500,6500,3
20231227,120100,124815900,6500,6500,6500,6500,11
20231227,120000,124744400,6500,6500,6500,6500,0
20231227,115900,124744400,6500,6500,6500,6500,0
20231227,115800,124744400,6500,6500,6500,6500,10
20231227,115700,124679400,6500,6500,6500,6500,0
20231227,115600,124679400,6500,6500,6500,6500,0
20231227,115500,124679400,6500,6500,6500,6500,1
20231227,115400,124672900,6500,6500,6500,6500,0
20231227,115300,124672900,6500,6500,6500,6500,0
20231227,115200,124672900,6500,6500,6500,6500,0
20231227,115100,124672900,6500,6500,6500,6500,0
20231227,115000,124672900,6500,6500,6500,6500,0
20231227,114900,124672900,6500,6500,6500,6500,3
20231227,114800,124653400,6500,6500,6500,6500,0
20231227,114700,124653400,6500,6500,6500,6500,2004
20231227,114600,111627400,6480,6490,6490,6480,1190
20231227,114500,103914780,6490,6490,6490,6490,0
20231227,114400,103914780,6490,6490,6490,6490,0
20231227,114300,103914780,6490,6490,6490,6490,0
20231227,114200,103914780,6490,6490,6490,6490,0
20231227,114100,103914780,6490,6490,6490,6490,0
20231227,114000,103914780,6490,6490,6490,6490,100
20231227,113900,103265780,6490,6490,6490,6490,0
20231227,113800,103265780,6490,6490,6490,6490,0
20231227,113700,103265780,6490,6490,6490,6490,21
20231227,113600,103129490,6500,6500,6500,6500,0
20231227,113500,103129490,6500,6500,6500,6500,0
20231227,113400,103129490,6500,6500,6500,6500,0
20231227,113300,103129490,6500,6500,6500,6500,0
20231227,113200,103129490,6500,6500,6500,6500,0
20231227,113100,103129490,6500,6500,6500,6500,0
20231227,113000,103129490,6500,6500,6500,6500,1
20231227,112900,103122990,6500,6500,6500,6500,20
20231227,112800,102992990,6500,6500,6500,6500,0
20231227,112700,102992990,6500,6500,6500,6500,0
20231227,112600,102992990,6500,6500,6500,6500,0
20231227,112500,102992990,6500,6500,6500,6500,0
20231227,112400,102992990,6500,6500,6500,6500,0
20231227,112300,102992990,6500,6500,6500,6500,3
20231227,112200,102973490,6500,6500,6500,6500,500
20231227,112100,99723490,6510,6510,6510,6510,0
20231227,112000,99723490,6510,6520,6520,6510,8
20231227,111900,99671400,6520,6520,6520,6520,0
20231227,111800,99671400,6520,6520,6520,6520,0
20231227,111700,99671400,6520,6520,6520,6520,1
20231227,111600,99664880,6520,6520,6520,6520,1
20231227,111500,99658360,6520,6520,6520,6520,1
20231227,111400,99651840,6510,6510,6510,6510,0
20231227,111300,99651840,6510,6510,6510,6510,0
20231227,111200,99651840,6510,6510,6510,6510,0
20231227,111100,99651840,6510,6510,6510,6510,6
20231227,111000,99612780,6510,6510,6510,6510,2
20231227,110900,99599760,6510,6510,6510,6510,50
20231227,110800,99274260,6510,6510,6510,6510,40
20231227,110700,99013860,6510,6510,6510,6510,0
20231227,110600,99013860,6510,6510,6510,6510,0
20231227,110500,99013860,6510,6510,6510,6510,0
20231227,110400,99013860,6510,6510,6510,6510,0
20231227,110300,99013860,6510,6510,6510,6510,2
20231227,110200,99000840,6510,6510,6510,6510,0
20231227,110100,99000840,6510,6510,6510,6510,1
20231227,110000,98994330,6510,6510,6510,6510,0
20231227,105900,98994330,6510,6510,6510,6510,1
20231227,105800,98987820,6510,6510,6510,6500,8
20231227,105700,98935770,6510,6510,6510,6510,0
20231227,105600,98935770,6510,6510,6510,6510,1
20231227,105500,98929260,6510,6510,6510,6510,1
20231227,105400,98922750,6520,6520,6520,6520,0
20231227,105300,98922750,6520,6520,6520,6520,0
20231227,105200,98922750,6520,6520,6520,6520,0
20231227,105100,98922750,6520,6520,6520,6520,0
20231227,105000,98922750,6520,6520,6520,6520,1
20231227,104900,98916230,6510,6510,6510,6510,329
20231227,104800,96774440,6490,6490,6490,6490,0
20231227,104700,96774440,6490,6490,6490,6490,0
20231227,104600,96774440,6490,6490,6490,6490,3
20231227,104500,96754970,6510,6510,6510,6510,0
20231227,104400,96754970,6510,6510,6510,6510,0
20231227,104300,96754970,6510,6510,6510,6510,0
20231227,104200,96754970,6510,6510,6510,6510,0
20231227,104100,96754970,6510,6510,6510,6510,0
20231227,104000,96754970,6510,6510,6510,6510,0
20231227,103900,96754970,6510,6490,6510,6490,1555
20231227,103800,86658420,6490,6500,6500,6490,1078
20231227,103700,79662030,6490,6490,6490,6490,0
20231227,103600,79662030,6490,6500,6500,6490,83
20231227,103500,79122630,6500,6500,6500,6500,3
20231227,103400,79103130,6500,6500,6500,6500,0
20231227,103300,79103130,6500,6500,6500,6500,183
20231227,103200,77913630,6490,6490,6490,6490,0
20231227,103100,77913630,6490,6490,6490,6490,3
20231227,103000,77894160,6490,6490,6490,6490,0
20231227,102900,77894160,6490,6490,6490,6490,0
20231227,102800,77894160,6490,6490,6490,6490,0
20231227,102700,77894160,6490,6490,6490,6490,0
20231227,102600,77894160,6490,6490,6490,6490,0
20231227,102500,77894160,6490,6490,6490,6490,308
20231227,102400,75895240,6490,6490,6490,6490,0
20231227,102300,75895240,6490,6490,6490,6490,0
20231227,102200,75895240,6490,6490,6490,6490,0
20231227,102100,75895240,6490,6490,6490,6490,0
20231227,102000,75895240,6490,6490,6490,6490,0
20231227,101900,75895240,6490,6500,6500,6490,79
20231227,101800,75381760,6500,6500,6500,6500,0
20231227,101700,75381760,6500,6500,6500,6500,1
20231227,101600,75375260,6500,6500,6500,6500,10
20231227,101500,75310260,6500,6500,6500,6500,15
20231227,101400,75212760,6500,6500,6500,6500,0
20231227,101300,75212760,6500,6500,6500,6500,0
20231227,101200,75212760,6500,6500,6500,6500,600
20231227,101100,71312760,6500,6500,6500,6500,0
20231227,101000,71312760,6500,6500,6500,6500,110
20231227,100900,70597760,6500,6500,6500,6500,0
20231227,100800,70597760,6500,6500,6500,6500,0
20231227,100700,70597760,6500,6500,6500,6500,0
20231227,100600,70597760,6500,6500,6500,6500,159
20231227,100500,69564260,6500,6490,6500,6490,342
20231227,100400,67342680,6500,6500,6500,6500,0
20231227,100300,67342680,6500,6500,6500,6500,0
20231227,100200,67342680,6500,6500,6500,6500,11
20231227,100100,67271180,6490,6490,6490,6490,191
20231227,100000,66031590,6490,6490,6490,6490,0
20231227,095900,66031590,6490,6490,6490,6490,800
20231227,095800,60839590,6490,6490,6490,6490,210
20231227,095700,59476690,6480,6490,6490,6480,701
20231227,095600,54934200,6480,6490,6490,6480,101
20231227,095500,54278720,6490,6490,6490,6490,0
20231227,095400,54278720,6490,6490,6490,6490,148
20231227,095300,53318200,6480,6480,6480,6480,46
20231227,095200,53020120,6480,6480,6480,6480,4
20231227,095100,52994200,6480,6460,6480,6460,303
20231227,095000,51036800,6460,6460,6460,6460,0
20231227,094900,51036800,6460,6460,6460,6460,0
20231227,094800,51036800,6460,6470,6470,6460,428
20231227,094700,48271820,6500,6500,6500,6500,0
20231227,094600,48271820,6500,6500,6500,6500,1
20231227,094500,48265320,6460,6470,6470,6460,13
20231227,094400,48181240,6480,6480,6480,6480,0
20231227,094300,48181240,6480,6480,6480,6480,0
20231227,094200,48181240,6480,6480,6480,6480,300
20231227,094100,46237240,6480,6480,6480,6480,0
20231227,094000,46237240,6480,6500,6500,6480,528
20231227,093900,42815760,6490,6480,6490,6480,718
20231227,093800,38160700,6480,6480,6480,6480,20
20231227,093700,38031100,6480,6470,6480,6470,4
20231227,093600,38005190,6470,6460,6470,6460,200
20231227,093500,36712190,6460,6460,6460,6460,30
20231227,093400,36518390,6470,6470,6480,6460,992
20231227,093300,30101720,6470,6490,6500,6470,600
20231227,093200,26214450,6470,6470,6470,6470,0
20231227,093100,26214450,6470,6470,6470,6470,100
20231227,093000,25567450,6470,6470,6470,6470,10
20231227,092900,25502750,6470,6470,6470,6470,0
20231227,092800,25502750,6470,6470,6470,6470,400
20231227,092700,22914750,6490,6470,6490,6470,280
20231227,092600,21101550,6470,6470,6470,6470,3
20231227,092500,21082140,6470,6470,6470,6470,0
20231227,092400,21082140,6470,6470,6470,6470,0
20231227,092300,21082140,6470,6470,6470,6470,545
20231227,092200,17555990,6470,6490,6490,6470,301
20231227,092100,15608500,6470,6470,6470,6470,0
20231227,092000,15608500,6470,6470,6470,6470,0
20231227,091900,15608500,6470,6470,6470,6470,100
20231227,091800,14961500,6470,6470,6470,6470,100
20231227,091700,14314500,6470,6470,6470,6470,5
20231227,091600,14282150,6470,6480,6480,6470,300
20231227,091500,12339180,6490,6490,6490,6490,100
20231227,091400,11690180,6500,6500,6500,6500,0
20231227,091300,11690180,6500,6500,6500,6500,0
20231227,091200,11690180,6500,6500,6500,6500,15
20231227,091100,11592680,6470,6500,6500,6470,76
20231227,091000,11099190,6480,6480,6480,6480,120
20231227,090900,10321590,6500,6500,6500,6500,6
20231227,090800,10282590,6460,6460,6460,6460,0
20231227,090700,10282590,6460,6470,6470,6460,103
20231227,090600,9617060,6470,6470,6470,6470,130
20231227,090500,8775960,6470,6470,6470,6470,217
20231227,090400,7371970,6470,6470,6510,6470,100
20231227,090300,6724930,6470,6470,6470,6450,268
20231227,090200,4995190,6530,6490,6530,6490,3
20231227,090100,4975680,6490,6490,6490,6490,334
20231227,090000,2808020,6490,6470,6490,6470,434