KissMeData/241820/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204000,6215979995,3550,3550,3550,3550,6004
20231227,203900,6215979995,3550,3550,3550,3550,0
20231227,203800,6215979995,3550,3550,3550,3550,0
20231227,203700,6215979995,3550,3550,3550,3550,0
20231227,203600,6215979995,3550,3550,3550,3550,0
20231227,203500,6215979995,3550,3550,3550,3550,0
20231227,203400,6215979995,3550,3550,3550,3550,0
20231227,203300,6215979995,3550,3550,3550,3550,0
20231227,203200,6215979995,3550,3550,3550,3550,0
20231227,203100,6215979995,3550,3550,3550,3550,0
20231227,203000,6215979995,3550,3550,3550,3550,0
20231227,202900,6215979995,3550,3550,3550,3550,0
20231227,202800,6215979995,3550,3550,3550,3550,0
20231227,202700,6215979995,3550,3550,3550,3550,0
20231227,202600,6215979995,3550,3550,3550,3550,0
20231227,202500,6215979995,3550,3550,3550,3550,0
20231227,202400,6215979995,3550,3550,3550,3550,0
20231227,202300,6215979995,3550,3550,3550,3550,0
20231227,202200,6215979995,3550,3550,3550,3550,0
20231227,202100,6215979995,3550,3550,3550,3550,0
20231227,202000,6215979995,3550,3550,3550,3550,0
20231227,201900,6215979995,3550,3550,3550,3550,0
20231227,201800,6215979995,3550,3550,3550,3550,0
20231227,201700,6215979995,3550,3550,3550,3550,0
20231227,201600,6215979995,3550,3550,3550,3550,0
20231227,201500,6215979995,3550,3550,3550,3550,0
20231227,201400,6215979995,3550,3550,3550,3550,0
20231227,201300,6215979995,3550,3550,3550,3550,0
20231227,201200,6215979995,3550,3550,3550,3550,0
20231227,201100,6215979995,3550,3550,3550,3550,0
20231227,201000,6215979995,3550,3550,3550,3550,6004
20231227,200900,6215979995,3550,3550,3550,3550,0
20231227,200800,6215979995,3550,3550,3550,3550,0
20231227,200700,6215979995,3550,3550,3550,3550,0
20231227,200600,6215979995,3550,3550,3550,3550,0
20231227,200500,6215979995,3550,3550,3550,3550,0
20231227,200400,6215979995,3550,3550,3550,3550,0
20231227,200300,6215979995,3550,3550,3550,3550,0
20231227,200200,6215979995,3550,3550,3550,3550,0
20231227,200100,6215979995,3550,3550,3550,3550,0
20231227,200000,6215979995,3550,3550,3550,3550,0
20231227,195900,6215979995,3550,3550,3550,3550,0
20231227,195800,6215979995,3550,3550,3550,3550,0
20231227,195700,6215979995,3550,3550,3550,3550,0
20231227,195600,6215979995,3550,3550,3550,3550,0
20231227,195500,6215979995,3550,3550,3550,3550,0
20231227,195400,6215979995,3550,3550,3550,3550,0
20231227,195300,6215979995,3550,3550,3550,3550,0
20231227,195200,6215979995,3550,3550,3550,3550,0
20231227,195100,6215979995,3550,3550,3550,3550,0
20231227,195000,6215979995,3550,3550,3550,3550,0
20231227,194900,6215979995,3550,3550,3550,3550,0
20231227,194800,6215979995,3550,3550,3550,3550,0
20231227,194700,6215979995,3550,3550,3550,3550,0
20231227,194600,6215979995,3550,3550,3550,3550,0
20231227,194500,6215979995,3550,3550,3550,3550,0
20231227,194400,6215979995,3550,3550,3550,3550,0
20231227,194300,6215979995,3550,3550,3550,3550,0
20231227,194200,6215979995,3550,3550,3550,3550,0
20231227,194100,6215979995,3550,3550,3550,3550,0
20231227,194000,6215979995,3550,3550,3550,3550,6004
20231227,193900,6215979995,3550,3550,3550,3550,0
20231227,193800,6215979995,3550,3550,3550,3550,0
20231227,193700,6215979995,3550,3550,3550,3550,0
20231227,193600,6215979995,3550,3550,3550,3550,0
20231227,193500,6215979995,3550,3550,3550,3550,0
20231227,193400,6215979995,3550,3550,3550,3550,0
20231227,193300,6215979995,3550,3550,3550,3550,0
20231227,193200,6215979995,3550,3550,3550,3550,0
20231227,193100,6215979995,3550,3550,3550,3550,0
20231227,193000,6215979995,3550,3550,3550,3550,0
20231227,192900,6215979995,3550,3550,3550,3550,0
20231227,192800,6215979995,3550,3550,3550,3550,0
20231227,192700,6215979995,3550,3550,3550,3550,0
20231227,192600,6215979995,3550,3550,3550,3550,0
20231227,192500,6215979995,3550,3550,3550,3550,0
20231227,192400,6215979995,3550,3550,3550,3550,0
20231227,192300,6215979995,3550,3550,3550,3550,0
20231227,192200,6215979995,3550,3550,3550,3550,0
20231227,192100,6215979995,3550,3550,3550,3550,0
20231227,192000,6215979995,3550,3550,3550,3550,0
20231227,191900,6215979995,3550,3550,3550,3550,0
20231227,191800,6215979995,3550,3550,3550,3550,0
20231227,191700,6215979995,3550,3550,3550,3550,0
20231227,191600,6215979995,3550,3550,3550,3550,0
20231227,191500,6215979995,3550,3550,3550,3550,0
20231227,191400,6215979995,3550,3550,3550,3550,0
20231227,191300,6215979995,3550,3550,3550,3550,0
20231227,191200,6215979995,3550,3550,3550,3550,0
20231227,191100,6215979995,3550,3550,3550,3550,0
20231227,191000,6215979995,3550,3550,3550,3550,6004
20231227,190900,6215979995,3550,3550,3550,3550,0
20231227,190800,6215979995,3550,3550,3550,3550,0
20231227,190700,6215979995,3550,3550,3550,3550,0
20231227,190600,6215979995,3550,3550,3550,3550,0
20231227,190500,6215979995,3550,3550,3550,3550,0
20231227,190400,6215979995,3550,3550,3550,3550,0
20231227,190300,6215979995,3550,3550,3550,3550,0
20231227,190200,6215979995,3550,3550,3550,3550,0
20231227,190100,6215979995,3550,3550,3550,3550,0
20231227,190000,6215979995,3550,3550,3550,3550,0
20231227,185900,6215979995,3550,3550,3550,3550,0
20231227,185800,6215979995,3550,3550,3550,3550,0
20231227,185700,6215979995,3550,3550,3550,3550,0
20231227,185600,6215979995,3550,3550,3550,3550,0
20231227,185500,6215979995,3550,3550,3550,3550,0
20231227,185400,6215979995,3550,3550,3550,3550,0
20231227,185300,6215979995,3550,3550,3550,3550,0
20231227,185200,6215979995,3550,3550,3550,3550,0
20231227,185100,6215979995,3550,3550,3550,3550,0
20231227,185000,6215979995,3550,3550,3550,3550,0
20231227,184900,6215979995,3550,3550,3550,3550,0
20231227,184800,6215979995,3550,3550,3550,3550,0
20231227,184700,6215979995,3550,3550,3550,3550,0
20231227,184600,6215979995,3550,3550,3550,3550,0
20231227,184500,6215979995,3550,3550,3550,3550,0
20231227,184400,6215979995,3550,3550,3550,3550,0
20231227,184300,6215979995,3550,3550,3550,3550,0
20231227,184200,6215979995,3550,3550,3550,3550,0
20231227,184100,6215979995,3550,3550,3550,3550,0
20231227,184000,6215979995,3550,3550,3550,3550,6004
20231227,183900,6215979995,3550,3550,3550,3550,0
20231227,183800,6215979995,3550,3550,3550,3550,0
20231227,183700,6215979995,3550,3550,3550,3550,0
20231227,183600,6215979995,3550,3550,3550,3550,0
20231227,183500,6215979995,3550,3550,3550,3550,0
20231227,183400,6215979995,3550,3550,3550,3550,0
20231227,183300,6215979995,3550,3550,3550,3550,0
20231227,183200,6215979995,3550,3550,3550,3550,0
20231227,183100,6215979995,3550,3550,3550,3550,0
20231227,183000,6215979995,3550,3550,3550,3550,0
20231227,182900,6215979995,3550,3550,3550,3550,0
20231227,182800,6215979995,3550,3550,3550,3550,0
20231227,182700,6215979995,3550,3550,3550,3550,0
20231227,182600,6215979995,3550,3550,3550,3550,0
20231227,182500,6215979995,3550,3550,3550,3550,0
20231227,182400,6215979995,3550,3550,3550,3550,0
20231227,182300,6215979995,3550,3550,3550,3550,0
20231227,182200,6215979995,3550,3550,3550,3550,0
20231227,182100,6215979995,3550,3550,3550,3550,0
20231227,182000,6215979995,3550,3550,3550,3550,0
20231227,181900,6215979995,3550,3550,3550,3550,0
20231227,181800,6215979995,3550,3550,3550,3550,0
20231227,181700,6215979995,3550,3550,3550,3550,0
20231227,181600,6215979995,3550,3550,3550,3550,0
20231227,181500,6215979995,3550,3550,3550,3550,0
20231227,181400,6215979995,3550,3550,3550,3550,0
20231227,181300,6215979995,3550,3550,3550,3550,0
20231227,181200,6215979995,3550,3550,3550,3550,0
20231227,181100,6215979995,3550,3550,3550,3550,0
20231227,181000,6215979995,3550,3550,3550,3550,6004
20231227,180900,6215979995,3550,3550,3550,3550,0
20231227,180800,6215979995,3550,3550,3550,3550,0
20231227,180700,6215979995,3550,3550,3550,3550,0
20231227,180600,6215979995,3550,3550,3550,3550,0
20231227,180500,6215979995,3550,3550,3550,3550,0
20231227,180400,6215979995,3550,3550,3550,3550,0
20231227,180300,6215979995,3550,3550,3550,3550,0
20231227,180200,6215979995,3550,3550,3550,3550,0
20231227,180100,6215979995,3550,3550,3550,3550,0
20231227,180000,6215979995,3550,3550,3550,3550,0
20231227,175900,6215979995,3550,3550,3550,3550,0
20231227,175800,6215979995,3550,3550,3550,3550,0
20231227,175700,6215979995,3550,3550,3550,3550,0
20231227,175600,6215979995,3550,3550,3550,3550,0
20231227,175500,6215979995,3550,3550,3550,3550,0
20231227,175400,6215979995,3550,3550,3550,3550,0
20231227,175300,6215979995,3550,3550,3550,3550,0
20231227,175200,6215979995,3550,3550,3550,3550,0
20231227,175100,6215979995,3550,3550,3550,3550,0
20231227,175000,6215979995,3550,3550,3550,3550,0
20231227,174900,6215979995,3550,3550,3550,3550,0
20231227,174800,6215979995,3550,3550,3550,3550,0
20231227,174700,6215979995,3550,3550,3550,3550,0
20231227,174600,6215979995,3550,3550,3550,3550,0
20231227,174500,6215979995,3550,3550,3550,3550,0
20231227,174400,6215979995,3550,3550,3550,3550,0
20231227,174300,6215979995,3550,3550,3550,3550,0
20231227,174200,6215979995,3550,3550,3550,3550,0
20231227,174100,6215979995,3550,3550,3550,3550,0
20231227,174000,6215979995,3550,3550,3550,3550,6004
20231227,173900,6215979995,3550,3550,3550,3550,0
20231227,173800,6215979995,3550,3550,3550,3550,0
20231227,173700,6215979995,3550,3550,3550,3550,0
20231227,173600,6215979995,3550,3550,3550,3550,0
20231227,173500,6215979995,3550,3550,3550,3550,0
20231227,173400,6215979995,3550,3550,3550,3550,0
20231227,173300,6215979995,3550,3550,3550,3550,0
20231227,173200,6215979995,3550,3550,3550,3550,0
20231227,173100,6215979995,3550,3550,3550,3550,0
20231227,173000,6215979995,3550,3550,3550,3550,0
20231227,172900,6215979995,3550,3550,3550,3550,0
20231227,172800,6215979995,3550,3550,3550,3550,0
20231227,172700,6215979995,3550,3550,3550,3550,0
20231227,172600,6215979995,3550,3550,3550,3550,0
20231227,172500,6215979995,3550,3550,3550,3550,0
20231227,172400,6215979995,3550,3550,3550,3550,0
20231227,172300,6215979995,3550,3550,3550,3550,0
20231227,172200,6215979995,3550,3550,3550,3550,0
20231227,172100,6215979995,3550,3550,3550,3550,0
20231227,172000,6215979995,3550,3550,3550,3550,0
20231227,171900,6215979995,3550,3550,3550,3550,0
20231227,171800,6215979995,3550,3550,3550,3550,0
20231227,171700,6215979995,3550,3550,3550,3550,0
20231227,171600,6215979995,3550,3550,3550,3550,0
20231227,171500,6215979995,3550,3550,3550,3550,0
20231227,171400,6215979995,3550,3550,3550,3550,0
20231227,171300,6215979995,3550,3550,3550,3550,0
20231227,171200,6215979995,3550,3550,3550,3550,0
20231227,171100,6215979995,3550,3550,3550,3550,0
20231227,171000,6215979995,3550,3550,3550,3550,6004
20231227,170900,6215979995,3550,3550,3550,3550,0
20231227,170800,6215979995,3550,3550,3550,3550,0
20231227,170700,6215979995,3550,3550,3550,3550,0
20231227,170600,6215979995,3550,3550,3550,3550,0
20231227,170500,6215979995,3550,3550,3550,3550,0
20231227,170400,6215979995,3550,3550,3550,3550,0
20231227,170300,6215979995,3550,3550,3550,3550,0
20231227,170200,6215979995,3550,3550,3550,3550,0
20231227,170100,6215979995,3550,3550,3550,3550,0
20231227,170000,6215979995,3550,3550,3550,3550,0
20231227,165900,6215979995,3550,3550,3550,3550,0
20231227,165800,6215979995,3550,3550,3550,3550,0
20231227,165700,6215979995,3550,3550,3550,3550,0
20231227,165600,6215979995,3550,3550,3550,3550,0
20231227,165500,6215979995,3550,3550,3550,3550,0
20231227,165400,6215979995,3550,3550,3550,3550,0
20231227,165300,6215979995,3550,3550,3550,3550,0
20231227,165200,6215979995,3550,3550,3550,3550,0
20231227,165100,6215979995,3550,3550,3550,3550,0
20231227,165000,6215979995,3550,3550,3550,3550,0
20231227,164900,6215979995,3550,3550,3550,3550,0
20231227,164800,6215979995,3550,3550,3550,3550,0
20231227,164700,6215979995,3550,3550,3550,3550,0
20231227,164600,6215979995,3550,3550,3550,3550,0
20231227,164500,6215979995,3550,3550,3550,3550,0
20231227,164400,6215979995,3550,3550,3550,3550,0
20231227,164300,6215979995,3550,3550,3550,3550,0
20231227,164200,6215979995,3550,3550,3550,3550,0
20231227,164100,6215979995,3550,3550,3550,3550,0
20231227,164000,6215979995,3550,3550,3550,3550,6004
20231227,163900,6215979995,3550,3550,3550,3550,0
20231227,163800,6215979995,3550,3550,3550,3550,0
20231227,163700,6215979995,3550,3550,3550,3550,0
20231227,163600,6215979995,3550,3550,3550,3550,0
20231227,163500,6215979995,3550,3550,3550,3550,0
20231227,163400,6215979995,3550,3550,3550,3550,0
20231227,163300,6215979995,3550,3550,3550,3550,0
20231227,163200,6215979995,3550,3550,3550,3550,0
20231227,163100,6215979995,3550,3550,3550,3550,0
20231227,163000,6215979995,3550,3550,3550,3550,0
20231227,162900,6215979995,3550,3550,3550,3550,0
20231227,162800,6215979995,3550,3550,3550,3550,0
20231227,162700,6215979995,3550,3550,3550,3550,0
20231227,162600,6215979995,3550,3550,3550,3550,0
20231227,162500,6215979995,3550,3550,3550,3550,0
20231227,162400,6215979995,3550,3550,3550,3550,0
20231227,162300,6215979995,3550,3550,3550,3550,0
20231227,162200,6215979995,3550,3550,3550,3550,0
20231227,162100,6215979995,3550,3550,3550,3550,0
20231227,162000,6215979995,3550,3550,3550,3550,0
20231227,161900,6215979995,3550,3550,3550,3550,0
20231227,161800,6215979995,3550,3550,3550,3550,0
20231227,161700,6215979995,3550,3550,3550,3550,0
20231227,161600,6215979995,3550,3550,3550,3550,0
20231227,161500,6215979995,3550,3550,3550,3550,0
20231227,161400,6215979995,3550,3550,3550,3550,0
20231227,161300,6215979995,3550,3550,3550,3550,0
20231227,161200,6215979995,3550,3550,3550,3550,0
20231227,161100,6215979995,3550,3550,3550,3550,0
20231227,161000,6215979995,3550,3550,3550,3550,6004
20231227,160900,6215979995,3550,3550,3550,3550,0
20231227,160800,6215979995,3550,3550,3550,3550,0
20231227,160700,6215979995,3550,3550,3550,3550,0
20231227,160600,6215979995,3550,3550,3550,3550,0
20231227,160500,6215979995,3550,3550,3550,3550,0
20231227,160400,6215979995,3550,3550,3550,3550,0
20231227,160300,6215979995,3550,3550,3550,3550,0
20231227,160200,6215979995,3550,3550,3550,3550,0
20231227,160100,6215979995,3550,3550,3550,3550,0
20231227,160000,6215979995,3550,3550,3550,3550,0
20231227,155900,6215979995,3550,3550,3550,3550,0
20231227,155800,6215979995,3550,3550,3550,3550,0
20231227,155700,6215979995,3550,3550,3550,3550,0
20231227,155600,6215979995,3550,3550,3550,3550,0
20231227,155500,6215979995,3550,3550,3550,3550,0
20231227,155400,6215979995,3550,3550,3550,3550,0
20231227,155300,6215979995,3550,3550,3550,3550,0
20231227,155200,6215979995,3550,3550,3550,3550,0
20231227,155100,6215979995,3550,3550,3550,3550,0
20231227,155000,6215979995,3550,3550,3550,3550,0
20231227,154900,6215979995,3550,3550,3550,3550,0
20231227,154800,6215979995,3550,3550,3550,3550,0
20231227,154700,6215979995,3550,3550,3550,3550,0
20231227,154600,6215979995,3550,3550,3550,3550,0
20231227,154500,6215979995,3550,3550,3550,3550,0
20231227,154400,6215979995,3550,3550,3550,3550,0
20231227,154300,6215979995,3550,3550,3550,3550,0
20231227,154200,6215979995,3550,3550,3550,3550,0
20231227,154100,6215979995,3550,3550,3550,3550,0
20231227,154000,6215979995,3550,3550,3550,3550,6004
20231227,153900,6215979995,3550,3550,3550,3550,0
20231227,153800,6215979995,3550,3550,3550,3550,0
20231227,153700,6215979995,3550,3550,3550,3550,0
20231227,153600,6215979995,3550,3550,3550,3550,0
20231227,153500,6215979995,3550,3550,3550,3550,0
20231227,153400,6215979995,3550,3550,3550,3550,0
20231227,153300,6215979995,3550,3550,3550,3550,0
20231227,153200,6215979995,3550,3550,3550,3550,0
20231227,153100,6215979995,3550,3550,3550,3550,0
20231227,153000,6215979995,3550,3550,3550,3550,6004
20231227,152900,6194665795,3560,3560,3560,3560,0
20231227,152800,6194665795,3560,3560,3560,3560,0
20231227,152700,6194665795,3560,3560,3560,3560,0
20231227,152600,6194665795,3560,3560,3560,3560,0
20231227,152500,6194665795,3560,3560,3560,3560,0
20231227,152400,6194665795,3560,3560,3560,3560,0
20231227,152300,6194665795,3560,3560,3560,3560,0
20231227,152200,6194665795,3560,3560,3560,3560,0
20231227,152100,6194665795,3560,3560,3560,3560,0
20231227,152000,6194665795,3560,3560,3560,3560,0
20231227,151900,6194665795,3560,3555,3565,3550,783
20231227,151800,6191883565,3565,3565,3565,3545,4554
20231227,151700,6175675510,3565,3545,3565,3545,873
20231227,151600,6172571775,3550,3545,3550,3545,1373
20231227,151500,6167703290,3545,3540,3545,3540,1225
20231227,151400,6163364810,3540,3545,3555,3540,2323
20231227,151300,6155126345,3550,3540,3550,3535,227
20231227,151200,6154321970,3535,3540,3545,3530,946
20231227,151100,6150978440,3535,3535,3550,3535,846
20231227,151000,6147984380,3535,3540,3555,3535,2012
20231227,150900,6140859335,3555,3560,3565,3545,4526
20231227,150800,6124771385,3560,3560,3560,3560,276
20231227,150700,6123788825,3560,3545,3560,3545,454
20231227,150600,6122178005,3545,3555,3560,3545,5412
20231227,150500,6102951495,3550,3545,3555,3545,365
20231227,150400,6101655270,3550,3550,3555,3545,1157
20231227,150300,6097547375,3550,3555,3555,3550,295
20231227,150200,6096498865,3555,3545,3555,3545,782
20231227,150100,6093720710,3545,3545,3555,3545,193
20231227,150000,6093034935,3555,3545,3555,3545,166
20231227,145900,6092445435,3525,3525,3550,3525,121
20231227,145800,6092016780,3545,3520,3545,3520,120
20231227,145700,6091592120,3520,3535,3540,3520,285
20231227,145600,6090584550,3540,3520,3540,3520,280
20231227,145500,6089596945,3520,3520,3540,3520,134
20231227,145400,6089123045,3520,3525,3550,3520,618
20231227,145300,6086944580,3550,3530,3550,3525,1630
20231227,145200,6081191030,3525,3530,3555,3525,303
20231227,145100,6080119185,3530,3545,3550,3530,464
20231227,145000,6078472725,3530,3530,3550,3530,236
20231227,144900,6077637600,3520,3540,3550,3520,1512
20231227,144800,6072284020,3540,3520,3540,3520,117
20231227,144700,6071871075,3515,3520,3525,3515,216
20231227,144600,6071110585,3520,3520,3520,3520,871
20231227,144500,6068044665,3520,3515,3520,3510,520
20231227,144400,6066215590,3520,3520,3520,3515,1335
20231227,144300,6061516395,3520,3515,3520,3515,279
20231227,144200,6060534390,3520,3515,3520,3515,810
20231227,144100,6057683945,3515,3515,3515,3515,0
20231227,144000,6057683945,3515,3510,3520,3510,1127
20231227,143900,6053727305,3520,3510,3520,3510,1266
20231227,143800,6049282565,3510,3510,3510,3510,61
20231227,143700,6049068455,3510,3505,3510,3505,115
20231227,143600,6048664830,3505,3520,3525,3505,616
20231227,143500,6046500630,3520,3520,3520,3520,78
20231227,143400,6046226070,3520,3525,3525,3520,26
20231227,143300,6046134500,3525,3520,3525,3520,135
20231227,143200,6045659230,3520,3505,3520,3505,31
20231227,143100,6045550260,3505,3520,3520,3505,950
20231227,143000,6042218100,3525,3520,3525,3520,271
20231227,142900,6041262980,3525,3510,3525,3505,791
20231227,142800,6038486860,3510,3525,3525,3510,402
20231227,142700,6037075825,3510,3515,3515,3510,1649
20231227,142600,6031284425,3515,3525,3525,3515,1848
20231227,142500,6024786025,3525,3525,3525,3525,281
20231227,142400,6023795500,3525,3520,3525,3520,2054
20231227,142300,6016562910,3520,3530,3530,3520,2977
20231227,142200,6006066670,3545,3545,3545,3545,0
20231227,142100,6006066670,3545,3545,3545,3545,30
20231227,142000,6005960320,3545,3545,3550,3530,141
20231227,141900,6005462025,3540,3540,3540,3540,250
20231227,141800,6004577025,3540,3545,3545,3540,288
20231227,141700,6003556285,3545,3535,3545,3535,1070
20231227,141600,5999773550,3520,3545,3545,3520,2154
20231227,141500,5992181545,3525,3525,3525,3525,1
20231227,141400,5992178020,3525,3530,3530,3525,1911
20231227,141300,5985439970,3530,3545,3545,3525,2020
20231227,141200,5978304705,3545,3545,3545,3545,0
20231227,141100,5978304705,3545,3545,3545,3545,133
20231227,141000,5977833220,3545,3545,3545,3545,344
20231227,140900,5976613740,3550,3550,3550,3550,56
20231227,140800,5976414940,3550,3530,3550,3520,2445
20231227,140700,5967793365,3525,3540,3540,3525,2575
20231227,140600,5958693665,3540,3545,3545,3540,294
20231227,140500,5957652430,3550,3550,3550,3550,1
20231227,140400,5957648880,3550,3540,3550,3540,189
20231227,140300,5956979555,3550,3550,3555,3540,436
20231227,140200,5955434585,3540,3540,3540,3540,876
20231227,140100,5952333545,3550,3550,3550,3545,384
20231227,140000,5950970840,3545,3545,3550,3545,2456
20231227,135900,5942259315,3545,3550,3555,3545,456
20231227,135800,5940641635,3550,3545,3550,3545,3
20231227,135700,5940630990,3545,3565,3565,3545,1492
20231227,135600,5935328375,3570,3555,3570,3555,738
20231227,135500,5932700960,3560,3570,3570,3560,1796
20231227,135400,5926301900,3570,3580,3580,3570,228
20231227,135300,5925487930,3570,3570,3570,3570,121
20231227,135200,5925055960,3570,3570,3570,3570,257
20231227,135100,5924138470,3585,3580,3585,3580,1007
20231227,135000,5920533400,3580,3580,3580,3580,2467
20231227,134900,5911701540,3580,3580,3580,3575,226
20231227,134800,5910893580,3570,3580,3580,3570,602
20231227,134700,5908740420,3580,3570,3580,3570,1718
20231227,134600,5902592175,3570,3570,3570,3570,200
20231227,134500,5901878175,3565,3565,3565,3565,8
20231227,134400,5901849655,3580,3580,3585,3580,183
20231227,134300,5901194310,3585,3580,3585,3580,40
20231227,134200,5901051085,3585,3600,3600,3560,818
20231227,134100,5898136085,3600,3600,3600,3600,59
20231227,134000,5897923685,3600,3600,3605,3600,223
20231227,133900,5897120290,3605,3610,3610,3605,207
20231227,133800,5896373545,3610,3575,3610,3575,1808
20231227,133700,5889871285,3595,3595,3595,3595,0
20231227,133600,5889871285,3595,3595,3595,3595,200
20231227,133500,5889152285,3595,3595,3595,3595,493
20231227,133400,5887379950,3600,3595,3600,3590,652
20231227,133300,5885034565,3595,3580,3595,3580,508
20231227,133200,5883208350,3580,3575,3580,3575,54
20231227,133100,5883015265,3560,3560,3560,3545,202
20231227,133000,5882298425,3560,3555,3560,3555,426
20231227,132900,5880782775,3555,3540,3555,3530,1284
20231227,132800,5876243490,3540,3555,3555,3540,970
20231227,132700,5872809675,3540,3545,3555,3540,619
20231227,132600,5870615340,3545,3550,3550,3545,359
20231227,132500,5869341225,3555,3555,3555,3550,328
20231227,132400,5868175850,3555,3555,3555,3550,169
20231227,132300,5867575290,3555,3560,3560,3555,1033
20231227,132200,5863902965,3560,3555,3560,3555,747
20231227,132100,5861246440,3560,3560,3560,3555,1632
20231227,132000,5855440275,3560,3570,3570,3560,620
20231227,131900,5853229975,3565,3565,3565,3565,0
20231227,131800,5853229975,3565,3575,3575,3565,1993
20231227,131700,5846113615,3575,3575,3575,3575,6
20231227,131600,5846092165,3575,3575,3575,3575,460
20231227,131500,5844447665,3570,3575,3600,3570,144
20231227,131400,5843932710,3565,3570,3580,3565,503
20231227,131300,5842137630,3570,3585,3585,3570,753
20231227,131200,5839441845,3595,3595,3595,3595,116
20231227,131100,5839024825,3620,3630,3630,3620,88
20231227,131000,5838705395,3630,3595,3630,3595,174
20231227,130900,5838078875,3595,3600,3600,3595,494
20231227,130800,5836302240,3600,3600,3605,3600,212
20231227,130700,5835538400,3605,3585,3605,3585,1420
20231227,130600,5830431645,3575,3575,3575,3575,48
20231227,130500,5830260045,3570,3570,3570,3570,0
20231227,130400,5830260045,3570,3570,3570,3570,1100
20231227,130300,5826333045,3570,3565,3570,3565,86
20231227,130200,5826026030,3570,3570,3570,3570,0
20231227,130100,5826026030,3570,3570,3570,3570,790
20231227,130000,5823205730,3565,3580,3580,3565,924
20231227,125900,5819903910,3580,3575,3580,3575,364
20231227,125800,5818602030,3585,3580,3590,3580,77
20231227,125700,5818325940,3580,3595,3595,3580,410
20231227,125600,5816853775,3600,3600,3600,3600,2
20231227,125500,5816846575,3600,3600,3600,3600,134
20231227,125400,5816364175,3605,3585,3605,3585,1587
20231227,125300,5810648995,3585,3595,3605,3585,1849
20231227,125200,5803995220,3585,3595,3595,3585,374
20231227,125100,5802652420,3585,3595,3595,3585,430
20231227,125000,5801108370,3595,3605,3605,3590,564
20231227,124900,5799078475,3600,3575,3600,3575,4807
20231227,124800,5781804265,3565,3570,3570,3565,7
20231227,124700,5781779300,3565,3565,3565,3555,27
20231227,124600,5781683185,3555,3555,3555,3555,102
20231227,124500,5781320575,3560,3560,3560,3555,849
20231227,124400,5778298730,3560,3560,3560,3560,278
20231227,124300,5777309050,3555,3555,3555,3555,0
20231227,124200,5777309050,3555,3585,3585,3555,201
20231227,124100,5776594465,3585,3585,3585,3585,20
20231227,124000,5776522765,3595,3555,3595,3550,5
20231227,123900,5776504925,3550,3595,3595,3550,468
20231227,123800,5774841445,3550,3600,3600,3550,165
20231227,123700,5774248645,3600,3600,3600,3600,769
20231227,123600,5771480245,3600,3550,3600,3550,1714
20231227,123500,5765339410,3560,3560,3570,3560,392
20231227,123400,5763943830,3570,3545,3570,3545,1100
20231227,123300,5760026785,3545,3540,3545,3530,460
20231227,123200,5758401325,3545,3540,3550,3535,330
20231227,123100,5757233295,3550,3550,3550,3540,259
20231227,123000,5756313955,3530,3525,3530,3525,1024
20231227,122900,5752702735,3525,3530,3545,3520,883
20231227,122800,5749584935,3530,3535,3535,3530,1529
20231227,122700,5744186030,3535,3540,3545,3535,1853
20231227,122600,5737628390,3545,3550,3550,3545,149
20231227,122500,5737100180,3560,3545,3560,3545,12
20231227,122400,5737057485,3545,3565,3565,3545,521
20231227,122300,5735202715,3540,3565,3565,3540,4882
20231227,122200,5717904350,3565,3565,3565,3565,198
20231227,122100,5717198480,3555,3560,3565,3550,2843
20231227,122000,5707098005,3565,3560,3590,3560,4860
20231227,121900,5689711435,3560,3565,3585,3560,1957
20231227,121800,5682734860,3555,3565,3575,3555,4149
20231227,121700,5667958195,3555,3555,3565,3545,2898
20231227,121600,5657673195,3550,3555,3565,3550,2430
20231227,121500,5649038485,3555,3560,3565,3550,800
20231227,121400,5646189105,3555,3570,3570,3555,339
20231227,121300,5644982260,3550,3570,3570,3550,2039
20231227,121200,5637728020,3570,3570,3570,3570,2
20231227,121100,5637720880,3565,3560,3575,3560,157
20231227,121000,5637161130,3555,3575,3585,3555,848
20231227,120900,5634140470,3560,3585,3610,3560,7242
20231227,120800,5608327100,3580,3600,3600,3580,6395
20231227,120700,5585386165,3600,3600,3630,3600,210
20231227,120600,5584624165,3590,3595,3620,3590,4552
20231227,120500,5568250505,3605,3605,3605,3605,1003
20231227,120400,5564634690,3590,3600,3605,3590,127
20231227,120300,5564177855,3580,3590,3590,3580,1361
20231227,120200,5559298670,3590,3605,3620,3590,4504
20231227,120100,5543066055,3605,3605,3630,3605,2336
20231227,120000,5534627920,3605,3640,3645,3605,2733
20231227,115900,5524762630,3645,3650,3650,3610,1127
20231227,115800,5520673970,3650,3650,3655,3645,1206
20231227,115700,5516274310,3650,3650,3650,3650,75
20231227,115600,5516000560,3650,3630,3650,3630,1268
20231227,115500,5511373070,3645,3645,3645,3630,371
20231227,115400,5510022290,3645,3630,3650,3610,3758
20231227,115300,5496370965,3635,3635,3640,3635,1344
20231227,115200,5491479255,3635,3650,3650,3635,1643
20231227,115100,5485493580,3655,3640,3655,3630,882
20231227,115000,5482278590,3650,3645,3650,3640,1524
20231227,114900,5476720740,3645,3640,3655,3640,1186
20231227,114800,5472393860,3640,3615,3640,3605,2168
20231227,114700,5464533490,3630,3620,3635,3610,2361
20231227,114600,5455993565,3620,3640,3640,3620,2110
20231227,114500,5448330425,3650,3590,3650,3590,3036
20231227,114400,5437291235,3590,3615,3615,3590,1417
20231227,114300,5432184030,3600,3585,3630,3585,4832
20231227,114200,5414781580,3580,3555,3590,3550,4465
20231227,114100,5398862210,3560,3575,3575,3560,632
20231227,114000,5396612170,3585,3580,3585,3555,431
20231227,113900,5395076230,3580,3600,3600,3535,4010
20231227,113800,5380736855,3590,3585,3620,3580,2142
20231227,113700,5373031125,3595,3580,3595,3575,198
20231227,113600,5372322340,3580,3575,3580,3540,3088
20231227,113500,5361347100,3570,3615,3615,3570,2973
20231227,113400,5350677170,3625,3580,3625,3580,3766
20231227,113300,5337143195,3580,3575,3580,3535,3112
20231227,113200,5326065150,3575,3565,3575,3530,4210
20231227,113100,5311085240,3580,3585,3585,3555,2415
20231227,113000,5302472925,3610,3645,3650,3535,8539
20231227,112900,5271877900,3650,3600,3655,3595,14153
20231227,112800,5220463910,3600,3610,3610,3555,5007
20231227,112700,5202511465,3610,3665,3690,3605,9656
20231227,112600,5167470900,3670,3575,3690,3575,16170
20231227,112500,5108606800,3565,3555,3600,3555,5931
20231227,112400,5087322040,3550,3520,3590,3520,6962
20231227,112300,5062508200,3525,3545,3560,3525,6779
20231227,112200,5038489410,3545,3505,3545,3505,5549
20231227,112100,5018937935,3505,3495,3505,3490,7842
20231227,112000,4991507575,3490,3490,3490,3485,171
20231227,111900,4990910835,3485,3485,3485,3460,565
20231227,111800,4988946765,3485,3485,3500,3460,3440
20231227,111700,4976927875,3480,3460,3480,3460,657
20231227,111600,4974643725,3475,3480,3485,3475,476
20231227,111500,4972986855,3485,3450,3485,3445,8137
20231227,111400,4944767460,3450,3450,3450,3450,1421
20231227,111300,4939865010,3450,3460,3470,3450,5789
20231227,111200,4919797620,3460,3455,3460,3455,280
20231227,111100,4918829330,3455,3445,3455,3445,2329
20231227,111000,4910804630,3445,3460,3460,3445,4976
20231227,110900,4893658155,3450,3450,3450,3450,483
20231227,110800,4891991805,3445,3445,3460,3445,1191
20231227,110700,4887888255,3465,3470,3470,3440,2589
20231227,110600,4878955715,3470,3480,3480,3470,1839
20231227,110500,4872565135,3480,3480,3495,3470,25009
20231227,110400,4785385520,3475,3450,3475,3450,9798
20231227,110300,4751433085,3455,3450,3455,3430,3450
20231227,110200,4739554915,3450,3445,3455,3435,1117
20231227,110100,4735699560,3445,3430,3445,3400,11008
20231227,110000,4698102685,3435,3455,3455,3430,2669
20231227,105900,4688895420,3455,3445,3460,3440,3086
20231227,105800,4678242740,3435,3445,3450,3430,1750
20231227,105700,4672232255,3445,3420,3445,3420,2412
20231227,105600,4663950485,3445,3435,3445,3415,1715
20231227,105500,4658066370,3435,3430,3435,3415,3260
20231227,105400,4646922455,3410,3440,3450,3405,7607
20231227,105300,4620890030,3440,3445,3450,3435,3877
20231227,105200,4607561050,3450,3450,3450,3435,881
20231227,105100,4604532175,3435,3425,3450,3425,2935
20231227,105000,4594421265,3445,3440,3455,3420,3699
20231227,104900,4581704020,3445,3450,3460,3435,3571
20231227,104800,4569396695,3455,3415,3455,3410,8051
20231227,104700,4541819130,3430,3420,3435,3400,3822
20231227,104600,4528739095,3400,3425,3430,3400,17756
20231227,104500,4468131255,3425,3430,3445,3425,5058
20231227,104400,4450775565,3435,3450,3465,3430,7807
20231227,104300,4423962035,3450,3430,3460,3410,13221
20231227,104200,4378621795,3420,3445,3480,3415,13263
20231227,104100,4333036775,3445,3475,3490,3440,7435
20231227,104000,4307344355,3480,3490,3515,3435,32754
20231227,103900,4193325950,3490,3460,3490,3420,32514
20231227,103800,4081213035,3450,3500,3510,3435,49381
20231227,103700,3910082460,3510,3485,3515,3440,53707
20231227,103600,3723648575,3515,3515,3515,3515,0
20231227,103500,3723648575,3515,3600,3610,3515,30436
20231227,103400,3615530515,3610,3770,3790,3575,85074
20231227,103300,3305790410,3770,3720,3770,3720,21651
20231227,103200,3224457570,3720,3720,3780,3710,35146
20231227,103100,3092701915,3740,3765,3765,3685,56261
20231227,103000,2883124140,3765,3865,3925,3730,60223
20231227,102900,2652486840,3870,3690,3935,3690,118958
20231227,102800,2198825445,3730,3855,3855,3650,82786
20231227,102700,1888756825,3830,3755,3955,3715,123783
20231227,102600,1408917860,3755,3905,3980,3725,182378
20231227,102500,697576970,3585,3585,3585,3585,0
20231227,102400,697576970,3585,3425,3585,3425,33397
20231227,102300,580732590,3425,3415,3425,3415,220
20231227,102200,579979260,3415,3420,3420,3415,316
20231227,102100,578899615,3420,3425,3430,3420,153
20231227,102000,578376330,3430,3430,3430,3430,0
20231227,101900,578376330,3430,3420,3430,3420,1853
20231227,101800,572024580,3410,3410,3410,3410,1
20231227,101700,572021170,3410,3410,3410,3410,0
20231227,101600,572021170,3410,3415,3420,3410,362
20231227,101500,570783720,3415,3415,3415,3415,120
20231227,101400,570373920,3420,3420,3420,3420,1
20231227,101300,570370500,3415,3395,3415,3395,213
20231227,101200,569643225,3400,3400,3400,3400,84
20231227,101100,569357625,3390,3390,3390,3390,0
20231227,101000,569357625,3390,3375,3390,3375,115
20231227,100900,568967925,3375,3375,3375,3375,9
20231227,100800,568937550,3375,3375,3375,3375,180
20231227,100700,568330050,3375,3375,3375,3375,0
20231227,100600,568330050,3375,3390,3390,3375,700
20231227,100500,565962595,3400,3400,3400,3400,0
20231227,100400,565962595,3400,3400,3400,3400,545
20231227,100300,564109595,3415,3415,3415,3415,362
20231227,100200,562873365,3415,3415,3420,3395,873
20231227,100100,559896055,3415,3410,3415,3410,167
20231227,100000,559325800,3410,3400,3410,3400,170
20231227,095900,558747365,3400,3400,3400,3400,10
20231227,095800,558713365,3400,3395,3405,3395,497
20231227,095700,557023590,3405,3405,3405,3405,11
20231227,095600,556986135,3410,3395,3410,3390,2294
20231227,095500,549175115,3390,3390,3395,3390,557
20231227,095400,547286380,3395,3390,3395,3390,1814
20231227,095300,541136185,3390,3395,3395,3390,39
20231227,095200,541003970,3375,3375,3375,3375,9
20231227,095100,540973595,3375,3375,3375,3375,11
20231227,095000,540936470,3375,3405,3405,3375,198
20231227,094900,540268100,3410,3365,3410,3365,203
20231227,094800,539576055,3400,3390,3405,3390,1679
20231227,094700,533861960,3405,3355,3405,3355,6483
20231227,094600,511931820,3340,3340,3340,3340,150
20231227,094500,511430820,3345,3350,3350,3340,857
20231227,094400,508563940,3350,3355,3355,3350,239
20231227,094300,507762540,3335,3335,3335,3325,2671
20231227,094200,498861295,3335,3365,3365,3330,4197
20231227,094100,484846065,3340,3380,3400,3340,6378
20231227,094000,463459010,3380,3410,3410,3365,2520
20231227,093900,454953535,3410,3430,3430,3385,4010
20231227,093800,441316205,3410,3435,3440,3410,1491
20231227,093700,436203145,3440,3430,3440,3430,517
20231227,093600,434427835,3430,3405,3430,3405,220
20231227,093500,433673260,3400,3415,3420,3400,778
20231227,093400,431020445,3430,3465,3465,3415,17856
20231227,093300,369891775,3465,3465,3470,3455,2323
20231227,093200,361840330,3470,3435,3470,3435,944
20231227,093100,358597340,3430,3425,3460,3425,12650
20231227,093000,315123260,3430,3430,3430,3430,2172
20231227,092900,307673300,3430,3440,3440,3420,1772
20231227,092800,301592455,3430,3430,3440,3430,674
20231227,092700,299280335,3430,3440,3440,3420,864
20231227,092600,296319515,3415,3450,3450,3415,5200
20231227,092500,278429425,3490,3425,3490,3415,8962
20231227,092400,247451370,3410,3390,3425,3385,14196
20231227,092300,199003010,3385,3350,3385,3350,3489
20231227,092200,187271500,3350,3360,3360,3350,3130
20231227,092100,176785900,3360,3360,3360,3360,20
20231227,092000,176718700,3365,3350,3365,3350,52
20231227,091900,176543855,3370,3370,3370,3370,94
20231227,091800,176227075,3370,3350,3370,3350,485
20231227,091700,174602305,3350,3350,3350,3350,2485
20231227,091600,166277555,3350,3375,3375,3350,2462
20231227,091500,158018525,3375,3380,3385,3375,712
20231227,091400,155609195,3375,3370,3380,3355,3908
20231227,091300,142454110,3380,3370,3380,3370,152
20231227,091200,141941810,3415,3410,3415,3360,2397
20231227,091100,133838710,3415,3385,3420,3385,2457
20231227,091000,125465480,3380,3365,3380,3365,598
20231227,090900,123449240,3365,3400,3400,3365,198
20231227,090800,122779305,3400,3365,3400,3360,3165
20231227,090700,112096180,3375,3385,3385,3350,4955
20231227,090600,95469995,3380,3420,3430,3380,6710
20231227,090500,72587860,3425,3380,3430,3370,3187
20231227,090400,61735860,3370,3340,3370,3340,5094
20231227,090300,44665620,3340,3290,3340,3290,1966
20231227,090200,38118995,3295,3295,3295,3290,2629
20231227,090100,29461535,3290,3280,3320,3280,5086
20231227,090000,12710840,3275,3260,3275,3260,3898