KissMeData/272550/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204800,294351430,15880,15880,15880,15880,216
20231227,204700,294351430,15880,15880,15880,15880,0
20231227,204600,294351430,15880,15880,15880,15880,0
20231227,204500,294351430,15880,15880,15880,15880,0
20231227,204400,294351430,15880,15880,15880,15880,0
20231227,204300,294351430,15880,15880,15880,15880,0
20231227,204200,294351430,15880,15880,15880,15880,0
20231227,204100,294351430,15880,15880,15880,15880,0
20231227,204000,294351430,15880,15880,15880,15880,0
20231227,203900,294351430,15880,15880,15880,15880,0
20231227,203800,294351430,15880,15880,15880,15880,0
20231227,203700,294351430,15880,15880,15880,15880,0
20231227,203600,294351430,15880,15880,15880,15880,0
20231227,203500,294351430,15880,15880,15880,15880,0
20231227,203400,294351430,15880,15880,15880,15880,0
20231227,203300,294351430,15880,15880,15880,15880,0
20231227,203200,294351430,15880,15880,15880,15880,0
20231227,203100,294351430,15880,15880,15880,15880,0
20231227,203000,294351430,15880,15880,15880,15880,0
20231227,202900,294351430,15880,15880,15880,15880,0
20231227,202800,294351430,15880,15880,15880,15880,0
20231227,202700,294351430,15880,15880,15880,15880,0
20231227,202600,294351430,15880,15880,15880,15880,0
20231227,202500,294351430,15880,15880,15880,15880,0
20231227,202400,294351430,15880,15880,15880,15880,0
20231227,202300,294351430,15880,15880,15880,15880,0
20231227,202200,294351430,15880,15880,15880,15880,0
20231227,202100,294351430,15880,15880,15880,15880,0
20231227,202000,294351430,15880,15880,15880,15880,0
20231227,201900,294351430,15880,15880,15880,15880,0
20231227,201800,294351430,15880,15880,15880,15880,216
20231227,201700,294351430,15880,15880,15880,15880,0
20231227,201600,294351430,15880,15880,15880,15880,0
20231227,201500,294351430,15880,15880,15880,15880,0
20231227,201400,294351430,15880,15880,15880,15880,0
20231227,201300,294351430,15880,15880,15880,15880,0
20231227,201200,294351430,15880,15880,15880,15880,0
20231227,201100,294351430,15880,15880,15880,15880,0
20231227,201000,294351430,15880,15880,15880,15880,0
20231227,200900,294351430,15880,15880,15880,15880,0
20231227,200800,294351430,15880,15880,15880,15880,0
20231227,200700,294351430,15880,15880,15880,15880,0
20231227,200600,294351430,15880,15880,15880,15880,0
20231227,200500,294351430,15880,15880,15880,15880,0
20231227,200400,294351430,15880,15880,15880,15880,0
20231227,200300,294351430,15880,15880,15880,15880,0
20231227,200200,294351430,15880,15880,15880,15880,0
20231227,200100,294351430,15880,15880,15880,15880,0
20231227,200000,294351430,15880,15880,15880,15880,0
20231227,195900,294351430,15880,15880,15880,15880,0
20231227,195800,294351430,15880,15880,15880,15880,0
20231227,195700,294351430,15880,15880,15880,15880,0
20231227,195600,294351430,15880,15880,15880,15880,0
20231227,195500,294351430,15880,15880,15880,15880,0
20231227,195400,294351430,15880,15880,15880,15880,0
20231227,195300,294351430,15880,15880,15880,15880,0
20231227,195200,294351430,15880,15880,15880,15880,0
20231227,195100,294351430,15880,15880,15880,15880,0
20231227,195000,294351430,15880,15880,15880,15880,0
20231227,194900,294351430,15880,15880,15880,15880,0
20231227,194800,294351430,15880,15880,15880,15880,216
20231227,194700,294351430,15880,15880,15880,15880,0
20231227,194600,294351430,15880,15880,15880,15880,0
20231227,194500,294351430,15880,15880,15880,15880,0
20231227,194400,294351430,15880,15880,15880,15880,0
20231227,194300,294351430,15880,15880,15880,15880,0
20231227,194200,294351430,15880,15880,15880,15880,0
20231227,194100,294351430,15880,15880,15880,15880,0
20231227,194000,294351430,15880,15880,15880,15880,0
20231227,193900,294351430,15880,15880,15880,15880,0
20231227,193800,294351430,15880,15880,15880,15880,0
20231227,193700,294351430,15880,15880,15880,15880,0
20231227,193600,294351430,15880,15880,15880,15880,0
20231227,193500,294351430,15880,15880,15880,15880,0
20231227,193400,294351430,15880,15880,15880,15880,0
20231227,193300,294351430,15880,15880,15880,15880,0
20231227,193200,294351430,15880,15880,15880,15880,0
20231227,193100,294351430,15880,15880,15880,15880,0
20231227,193000,294351430,15880,15880,15880,15880,0
20231227,192900,294351430,15880,15880,15880,15880,0
20231227,192800,294351430,15880,15880,15880,15880,0
20231227,192700,294351430,15880,15880,15880,15880,0
20231227,192600,294351430,15880,15880,15880,15880,0
20231227,192500,294351430,15880,15880,15880,15880,0
20231227,192400,294351430,15880,15880,15880,15880,0
20231227,192300,294351430,15880,15880,15880,15880,0
20231227,192200,294351430,15880,15880,15880,15880,0
20231227,192100,294351430,15880,15880,15880,15880,0
20231227,192000,294351430,15880,15880,15880,15880,0
20231227,191900,294351430,15880,15880,15880,15880,0
20231227,191800,294351430,15880,15880,15880,15880,216
20231227,191700,294351430,15880,15880,15880,15880,0
20231227,191600,294351430,15880,15880,15880,15880,0
20231227,191500,294351430,15880,15880,15880,15880,0
20231227,191400,294351430,15880,15880,15880,15880,0
20231227,191300,294351430,15880,15880,15880,15880,0
20231227,191200,294351430,15880,15880,15880,15880,0
20231227,191100,294351430,15880,15880,15880,15880,0
20231227,191000,294351430,15880,15880,15880,15880,0
20231227,190900,294351430,15880,15880,15880,15880,0
20231227,190800,294351430,15880,15880,15880,15880,0
20231227,190700,294351430,15880,15880,15880,15880,0
20231227,190600,294351430,15880,15880,15880,15880,0
20231227,190500,294351430,15880,15880,15880,15880,0
20231227,190400,294351430,15880,15880,15880,15880,0
20231227,190300,294351430,15880,15880,15880,15880,0
20231227,190200,294351430,15880,15880,15880,15880,0
20231227,190100,294351430,15880,15880,15880,15880,0
20231227,190000,294351430,15880,15880,15880,15880,0
20231227,185900,294351430,15880,15880,15880,15880,0
20231227,185800,294351430,15880,15880,15880,15880,0
20231227,185700,294351430,15880,15880,15880,15880,0
20231227,185600,294351430,15880,15880,15880,15880,0
20231227,185500,294351430,15880,15880,15880,15880,0
20231227,185400,294351430,15880,15880,15880,15880,0
20231227,185300,294351430,15880,15880,15880,15880,0
20231227,185200,294351430,15880,15880,15880,15880,0
20231227,185100,294351430,15880,15880,15880,15880,0
20231227,185000,294351430,15880,15880,15880,15880,0
20231227,184900,294351430,15880,15880,15880,15880,0
20231227,184800,294351430,15880,15880,15880,15880,216
20231227,184700,294351430,15880,15880,15880,15880,0
20231227,184600,294351430,15880,15880,15880,15880,0
20231227,184500,294351430,15880,15880,15880,15880,0
20231227,184400,294351430,15880,15880,15880,15880,0
20231227,184300,294351430,15880,15880,15880,15880,0
20231227,184200,294351430,15880,15880,15880,15880,0
20231227,184100,294351430,15880,15880,15880,15880,0
20231227,184000,294351430,15880,15880,15880,15880,0
20231227,183900,294351430,15880,15880,15880,15880,0
20231227,183800,294351430,15880,15880,15880,15880,0
20231227,183700,294351430,15880,15880,15880,15880,0
20231227,183600,294351430,15880,15880,15880,15880,0
20231227,183500,294351430,15880,15880,15880,15880,0
20231227,183400,294351430,15880,15880,15880,15880,0
20231227,183300,294351430,15880,15880,15880,15880,0
20231227,183200,294351430,15880,15880,15880,15880,0
20231227,183100,294351430,15880,15880,15880,15880,0
20231227,183000,294351430,15880,15880,15880,15880,0
20231227,182900,294351430,15880,15880,15880,15880,0
20231227,182800,294351430,15880,15880,15880,15880,0
20231227,182700,294351430,15880,15880,15880,15880,0
20231227,182600,294351430,15880,15880,15880,15880,0
20231227,182500,294351430,15880,15880,15880,15880,0
20231227,182400,294351430,15880,15880,15880,15880,0
20231227,182300,294351430,15880,15880,15880,15880,0
20231227,182200,294351430,15880,15880,15880,15880,0
20231227,182100,294351430,15880,15880,15880,15880,0
20231227,182000,294351430,15880,15880,15880,15880,0
20231227,181900,294351430,15880,15880,15880,15880,0
20231227,181800,294351430,15880,15880,15880,15880,216
20231227,181700,294351430,15880,15880,15880,15880,0
20231227,181600,294351430,15880,15880,15880,15880,0
20231227,181500,294351430,15880,15880,15880,15880,0
20231227,181400,294351430,15880,15880,15880,15880,0
20231227,181300,294351430,15880,15880,15880,15880,0
20231227,181200,294351430,15880,15880,15880,15880,0
20231227,181100,294351430,15880,15880,15880,15880,0
20231227,181000,294351430,15880,15880,15880,15880,0
20231227,180900,294351430,15880,15880,15880,15880,0
20231227,180800,294351430,15880,15880,15880,15880,0
20231227,180700,294351430,15880,15880,15880,15880,0
20231227,180600,294351430,15880,15880,15880,15880,0
20231227,180500,294351430,15880,15880,15880,15880,0
20231227,180400,294351430,15880,15880,15880,15880,0
20231227,180300,294351430,15880,15880,15880,15880,0
20231227,180200,294351430,15880,15880,15880,15880,0
20231227,180100,294351430,15880,15880,15880,15880,0
20231227,180000,294351430,15880,15880,15880,15880,0
20231227,175900,294351430,15880,15880,15880,15880,0
20231227,175800,294351430,15880,15880,15880,15880,0
20231227,175700,294351430,15880,15880,15880,15880,0
20231227,175600,294351430,15880,15880,15880,15880,0
20231227,175500,294351430,15880,15880,15880,15880,0
20231227,175400,294351430,15880,15880,15880,15880,0
20231227,175300,294351430,15880,15880,15880,15880,0
20231227,175200,294351430,15880,15880,15880,15880,0
20231227,175100,294351430,15880,15880,15880,15880,0
20231227,175000,294351430,15880,15880,15880,15880,0
20231227,174900,294351430,15880,15880,15880,15880,0
20231227,174800,294351430,15880,15880,15880,15880,216
20231227,174700,294351430,15880,15880,15880,15880,0
20231227,174600,294351430,15880,15880,15880,15880,0
20231227,174500,294351430,15880,15880,15880,15880,0
20231227,174400,294351430,15880,15880,15880,15880,0
20231227,174300,294351430,15880,15880,15880,15880,0
20231227,174200,294351430,15880,15880,15880,15880,0
20231227,174100,294351430,15880,15880,15880,15880,0
20231227,174000,294351430,15880,15880,15880,15880,0
20231227,173900,294351430,15880,15880,15880,15880,0
20231227,173800,294351430,15880,15880,15880,15880,0
20231227,173700,294351430,15880,15880,15880,15880,0
20231227,173600,294351430,15880,15880,15880,15880,0
20231227,173500,294351430,15880,15880,15880,15880,0
20231227,173400,294351430,15880,15880,15880,15880,0
20231227,173300,294351430,15880,15880,15880,15880,0
20231227,173200,294351430,15880,15880,15880,15880,0
20231227,173100,294351430,15880,15880,15880,15880,0
20231227,173000,294351430,15880,15880,15880,15880,0
20231227,172900,294351430,15880,15880,15880,15880,0
20231227,172800,294351430,15880,15880,15880,15880,0
20231227,172700,294351430,15880,15880,15880,15880,0
20231227,172600,294351430,15880,15880,15880,15880,0
20231227,172500,294351430,15880,15880,15880,15880,0
20231227,172400,294351430,15880,15880,15880,15880,0
20231227,172300,294351430,15880,15880,15880,15880,0
20231227,172200,294351430,15880,15880,15880,15880,0
20231227,172100,294351430,15880,15880,15880,15880,0
20231227,172000,294351430,15880,15880,15880,15880,0
20231227,171900,294351430,15880,15880,15880,15880,0
20231227,171800,294351430,15880,15880,15880,15880,216
20231227,171700,294351430,15880,15880,15880,15880,0
20231227,171600,294351430,15880,15880,15880,15880,0
20231227,171500,294351430,15880,15880,15880,15880,0
20231227,171400,294351430,15880,15880,15880,15880,0
20231227,171300,294351430,15880,15880,15880,15880,0
20231227,171200,294351430,15880,15880,15880,15880,0
20231227,171100,294351430,15880,15880,15880,15880,0
20231227,171000,294351430,15880,15880,15880,15880,0
20231227,170900,294351430,15880,15880,15880,15880,0
20231227,170800,294351430,15880,15880,15880,15880,0
20231227,170700,294351430,15880,15880,15880,15880,0
20231227,170600,294351430,15880,15880,15880,15880,0
20231227,170500,294351430,15880,15880,15880,15880,0
20231227,170400,294351430,15880,15880,15880,15880,0
20231227,170300,294351430,15880,15880,15880,15880,0
20231227,170200,294351430,15880,15880,15880,15880,0
20231227,170100,294351430,15880,15880,15880,15880,0
20231227,170000,294351430,15880,15880,15880,15880,0
20231227,165900,294351430,15880,15880,15880,15880,0
20231227,165800,294351430,15880,15880,15880,15880,0
20231227,165700,294351430,15880,15880,15880,15880,0
20231227,165600,294351430,15880,15880,15880,15880,0
20231227,165500,294351430,15880,15880,15880,15880,0
20231227,165400,294351430,15880,15880,15880,15880,0
20231227,165300,294351430,15880,15880,15880,15880,0
20231227,165200,294351430,15880,15880,15880,15880,0
20231227,165100,294351430,15880,15880,15880,15880,0
20231227,165000,294351430,15880,15880,15880,15880,0
20231227,164900,294351430,15880,15880,15880,15880,0
20231227,164800,294351430,15880,15880,15880,15880,216
20231227,164700,294351430,15880,15880,15880,15880,0
20231227,164600,294351430,15880,15880,15880,15880,0
20231227,164500,294351430,15880,15880,15880,15880,0
20231227,164400,294351430,15880,15880,15880,15880,0
20231227,164300,294351430,15880,15880,15880,15880,0
20231227,164200,294351430,15880,15880,15880,15880,0
20231227,164100,294351430,15880,15880,15880,15880,0
20231227,164000,294351430,15880,15880,15880,15880,0
20231227,163900,294351430,15880,15880,15880,15880,0
20231227,163800,294351430,15880,15880,15880,15880,0
20231227,163700,294351430,15880,15880,15880,15880,0
20231227,163600,294351430,15880,15880,15880,15880,0
20231227,163500,294351430,15880,15880,15880,15880,0
20231227,163400,294351430,15880,15880,15880,15880,0
20231227,163300,294351430,15880,15880,15880,15880,0
20231227,163200,294351430,15880,15880,15880,15880,0
20231227,163100,294351430,15880,15880,15880,15880,0
20231227,163000,294351430,15880,15880,15880,15880,0
20231227,162900,294351430,15880,15880,15880,15880,0
20231227,162800,294351430,15880,15880,15880,15880,0
20231227,162700,294351430,15880,15880,15880,15880,0
20231227,162600,294351430,15880,15880,15880,15880,0
20231227,162500,294351430,15880,15880,15880,15880,0
20231227,162400,294351430,15880,15880,15880,15880,0
20231227,162300,294351430,15880,15880,15880,15880,0
20231227,162200,294351430,15880,15880,15880,15880,0
20231227,162100,294351430,15880,15880,15880,15880,0
20231227,162000,294351430,15880,15880,15880,15880,0
20231227,161900,294351430,15880,15880,15880,15880,0
20231227,161800,294351430,15880,15880,15880,15880,216
20231227,161700,294351430,15880,15880,15880,15880,0
20231227,161600,294351430,15880,15880,15880,15880,0
20231227,161500,294351430,15880,15880,15880,15880,0
20231227,161400,294351430,15880,15880,15880,15880,0
20231227,161300,294351430,15880,15880,15880,15880,0
20231227,161200,294351430,15880,15880,15880,15880,0
20231227,161100,294351430,15880,15880,15880,15880,0
20231227,161000,294351430,15880,15880,15880,15880,0
20231227,160900,294351430,15880,15880,15880,15880,0
20231227,160800,294351430,15880,15880,15880,15880,0
20231227,160700,294351430,15880,15880,15880,15880,0
20231227,160600,294351430,15880,15880,15880,15880,0
20231227,160500,294351430,15880,15880,15880,15880,0
20231227,160400,294351430,15880,15880,15880,15880,0
20231227,160300,294351430,15880,15880,15880,15880,0
20231227,160200,294351430,15880,15880,15880,15880,0
20231227,160100,294351430,15880,15880,15880,15880,0
20231227,160000,294351430,15880,15880,15880,15880,0
20231227,155900,294351430,15880,15880,15880,15880,0
20231227,155800,294351430,15880,15880,15880,15880,0
20231227,155700,294351430,15880,15880,15880,15880,0
20231227,155600,294351430,15880,15880,15880,15880,0
20231227,155500,294351430,15880,15880,15880,15880,0
20231227,155400,294351430,15880,15880,15880,15880,0
20231227,155300,294351430,15880,15880,15880,15880,0
20231227,155200,294351430,15880,15880,15880,15880,0
20231227,155100,294351430,15880,15880,15880,15880,0
20231227,155000,294351430,15880,15880,15880,15880,0
20231227,154900,294351430,15880,15880,15880,15880,0
20231227,154800,294351430,15880,15880,15880,15880,216
20231227,154700,294351430,15880,15880,15880,15880,0
20231227,154600,294351430,15880,15880,15880,15880,0
20231227,154500,294351430,15880,15880,15880,15880,0
20231227,154400,294351430,15880,15880,15880,15880,0
20231227,154300,294351430,15880,15880,15880,15880,0
20231227,154200,294351430,15880,15880,15880,15880,0
20231227,154100,294351430,15880,15880,15880,15880,0
20231227,154000,294351430,15880,15880,15880,15880,0
20231227,153900,294351430,15880,15880,15880,15880,0
20231227,153800,294351430,15880,15880,15880,15880,0
20231227,153700,294351430,15880,15880,15880,15880,0
20231227,153600,294351430,15880,15880,15880,15880,0
20231227,153500,294351430,15880,15880,15880,15880,0
20231227,153400,294351430,15880,15880,15880,15880,0
20231227,153300,294351430,15880,15880,15880,15880,0
20231227,153200,294351430,15880,15880,15880,15880,0
20231227,153100,294351430,15880,15880,15880,15880,0
20231227,153000,294351430,15880,15880,15880,15880,216
20231227,152900,290921350,15810,15810,15810,15810,0
20231227,152800,290921350,15810,15810,15810,15810,0
20231227,152700,290921350,15810,15810,15810,15810,0
20231227,152600,290921350,15810,15810,15810,15810,0
20231227,152500,290921350,15810,15810,15810,15810,0
20231227,152400,290921350,15810,15810,15810,15810,0
20231227,152300,290921350,15810,15810,15810,15810,0
20231227,152200,290921350,15810,15810,15810,15810,0
20231227,152100,290921350,15810,15810,15810,15810,0
20231227,152000,290921350,15810,15810,15810,15810,0
20231227,151900,290921350,15810,15810,15810,15810,0
20231227,151800,290921350,15810,15800,15810,15800,85
20231227,151700,289577970,15810,15800,15810,15800,12
20231227,151600,289388310,15810,15810,15810,15810,7
20231227,151500,289277640,15810,15810,15810,15810,6
20231227,151400,289182780,15810,15810,15810,15810,18
20231227,151300,288898200,15810,15810,15810,15810,40
20231227,151200,288265800,15810,15820,15820,15810,949
20231227,151100,273262060,15820,15820,15820,15810,11
20231227,151000,273088090,15810,15820,15820,15810,2
20231227,150900,273056460,15820,15820,15820,15810,46
20231227,150800,272328860,15810,15810,15810,15810,1000
20231227,150700,256518860,15820,15820,15820,15820,6
20231227,150600,256423940,15820,15820,15820,15820,144
20231227,150500,254145860,15820,15820,15820,15820,6
20231227,150400,254050940,15820,15820,15820,15820,50
20231227,150300,253259940,15820,15810,15820,15810,29
20231227,150200,252801350,15820,15840,15840,15820,6
20231227,150100,252706410,15820,15830,15830,15820,3066
20231227,150000,204201830,15820,15820,15840,15820,14
20231227,145900,203980330,15830,15820,15830,15820,13
20231227,145800,203774600,15840,15820,15840,15820,17
20231227,145700,203505340,15820,15830,15830,15820,20
20231227,145600,203188890,15820,15820,15820,15820,1
20231227,145500,203173070,15820,15820,15820,15820,1
20231227,145400,203157250,15820,15830,15830,15820,14
20231227,145300,202935650,15830,15830,15830,15830,208
20231227,145200,199643010,15830,15830,15830,15830,2
20231227,145100,199611350,15850,15830,15850,15830,3
20231227,145000,199563840,15830,15830,15830,15830,1
20231227,144900,199548010,15830,15830,15830,15830,3
20231227,144800,199500520,15830,15830,15830,15830,19
20231227,144700,199199750,15830,15830,15830,15830,3
20231227,144600,199152260,15840,15830,15840,15830,3
20231227,144500,199104750,15830,15830,15830,15830,13
20231227,144400,198898960,15830,15830,15840,15830,22
20231227,144300,198550510,15840,15830,15840,15830,21
20231227,144200,198217990,15830,15830,15840,15830,10
20231227,144100,198059680,15830,15830,15830,15830,2
20231227,144000,198028020,15830,15830,15840,15830,34
20231227,143900,197489700,15830,15840,15840,15830,3
20231227,143800,197442190,15830,15830,15830,15830,1
20231227,143700,197426360,15830,15830,15830,15830,15
20231227,143600,197188910,15830,15830,15830,15830,7
20231227,143500,197078100,15830,15830,15830,15830,1
20231227,143400,197062270,15830,15830,15830,15830,15
20231227,143300,196824820,15830,15830,15830,15830,1
20231227,143200,196808990,15830,15830,15830,15830,3
20231227,143100,196761500,15830,15830,15830,15830,1
20231227,143000,196745670,15880,15830,15880,15830,35
20231227,142900,196190220,15820,15820,15820,15820,3
20231227,142800,196142760,15820,15830,15830,15820,13
20231227,142700,195936980,15830,15830,15830,15830,3
20231227,142600,195889490,15880,15830,15880,15830,2
20231227,142500,195857780,15830,15840,15840,15830,13
20231227,142400,195651940,15830,15850,15850,15830,276
20231227,142300,191282770,15830,15830,15830,15830,0
20231227,142200,191282770,15830,15830,15830,15830,12
20231227,142100,191092810,15830,15830,15830,15830,0
20231227,142000,191092810,15830,15830,15830,15830,0
20231227,141900,191092810,15830,15830,15830,15830,17
20231227,141800,190823700,15830,15830,15830,15830,0
20231227,141700,190823700,15830,15830,15830,15830,0
20231227,141600,190823700,15830,15830,15830,15830,12
20231227,141500,190633740,15830,15830,15830,15830,0
20231227,141400,190633740,15830,15830,15830,15830,0
20231227,141300,190633740,15830,15830,15830,15830,18
20231227,141200,190348800,15830,15830,15830,15830,0
20231227,141100,190348800,15830,15830,15830,15830,163
20231227,141000,187768510,15810,15810,15810,15810,11
20231227,140900,187594600,15810,15810,15810,15810,0
20231227,140800,187594600,15810,15810,15810,15810,12
20231227,140700,187404880,15810,15810,15810,15810,6
20231227,140600,187310020,15820,15830,15830,15820,2
20231227,140500,187278370,15810,15810,15810,15810,12
20231227,140400,187088650,15810,15810,15810,15810,0
20231227,140300,187088650,15810,15810,15810,15810,0
20231227,140200,187088650,15810,15810,15810,15810,12
20231227,140100,186898930,15810,15820,15820,15810,25
20231227,140000,186503480,15820,15820,15820,15820,0
20231227,135900,186503480,15820,15820,15820,15820,25
20231227,135800,186107980,15820,15820,15820,15820,0
20231227,135700,186107980,15820,15820,15820,15820,8
20231227,135600,185981420,15810,15810,15810,15810,12
20231227,135500,185791700,15810,15820,15820,15810,16
20231227,135400,185538640,15820,15820,15820,15820,20
20231227,135300,185222240,15820,15820,15820,15820,55
20231227,135200,184352140,15820,15820,15820,15820,10
20231227,135100,184193940,15810,15810,15810,15810,0
20231227,135000,184193940,15810,15810,15810,15810,24
20231227,134900,183814500,15820,15820,15820,15820,0
20231227,134800,183814500,15820,15820,15820,15820,5
20231227,134700,183735400,15820,15820,15820,15820,0
20231227,134600,183735400,15820,15820,15820,15820,0
20231227,134500,183735400,15820,15820,15820,15820,0
20231227,134400,183735400,15820,15800,15820,15800,7
20231227,134300,183624780,15810,15810,15810,15810,0
20231227,134200,183624780,15810,15810,15810,15810,0
20231227,134100,183624780,15810,15820,15820,15810,31
20231227,134000,183134660,15800,15800,15800,15800,0
20231227,133900,183134660,15800,15800,15800,15800,0
20231227,133800,183134660,15800,15810,15810,15800,35
20231227,133700,182581610,15810,15810,15810,15810,11
20231227,133600,182407700,15810,15810,15810,15810,0
20231227,133500,182407700,15810,15810,15810,15810,0
20231227,133400,182407700,15810,15810,15810,15810,0
20231227,133300,182407700,15810,15810,15810,15810,65
20231227,133200,181380050,15810,15810,15810,15810,5
20231227,133100,181301000,15830,15830,15830,15830,0
20231227,133000,181301000,15830,15830,15830,15830,0
20231227,132900,181301000,15830,15830,15830,15830,0
20231227,132800,181301000,15830,15830,15830,15830,0
20231227,132700,181301000,15830,15800,15830,15800,13
20231227,132600,181095540,15800,15800,15800,15800,6
20231227,132500,181000740,15800,15800,15800,15800,0
20231227,132400,181000740,15800,15800,15800,15800,12
20231227,132300,180811140,15800,15800,15800,15800,0
20231227,132200,180811140,15800,15800,15800,15800,0
20231227,132100,180811140,15800,15800,15800,15800,18
20231227,132000,180526740,15810,15810,15810,15810,0
20231227,131900,180526740,15810,15810,15810,15810,4
20231227,131800,180463500,15810,15800,15810,15800,19
20231227,131700,180163230,15800,15800,15800,15800,0
20231227,131600,180163230,15800,15800,15800,15800,0
20231227,131500,180163230,15800,15800,15800,15800,17
20231227,131400,179894630,15810,15810,15810,15810,3
20231227,131300,179847200,15800,15800,15800,15800,0
20231227,131200,179847200,15800,15810,15810,15800,127
20231227,131100,177840210,15830,15830,15830,15830,1
20231227,131000,177824380,15810,15810,15810,15810,24
20231227,130900,177444940,15810,15810,15810,15810,71
20231227,130800,176322430,15810,15810,15810,15810,0
20231227,130700,176322430,15810,15810,15810,15810,16
20231227,130600,176069470,15800,15800,15800,15800,12
20231227,130500,175879870,15800,15800,15800,15800,0
20231227,130400,175879870,15800,15800,15800,15800,0
20231227,130300,175879870,15800,15810,15810,15800,17
20231227,130200,175611260,15810,15810,15810,15810,0
20231227,130100,175611260,15810,15810,15810,15810,0
20231227,130000,175611260,15810,15810,15810,15810,0
20231227,125900,175611260,15810,15810,15810,15810,0
20231227,125800,175611260,15810,15800,15810,15800,15
20231227,125700,175374230,15800,15810,15810,15800,8
20231227,125600,175247810,15800,15800,15800,15800,0
20231227,125500,175247810,15800,15800,15800,15800,12
20231227,125400,175058210,15800,15800,15800,15800,0
20231227,125300,175058210,15800,15800,15800,15800,0
20231227,125200,175058210,15800,15800,15800,15800,11
20231227,125100,174884410,15800,15800,15800,15800,6
20231227,125000,174789610,15810,15830,15830,15810,3
20231227,124900,174742160,15810,15810,15810,15810,167
20231227,124800,172101890,15810,15810,15810,15810,0
20231227,124700,172101890,15810,15810,15810,15810,0
20231227,124600,172101890,15810,15810,15810,15810,18
20231227,124500,171817310,15810,15810,15810,15810,0
20231227,124400,171817310,15810,15810,15810,15810,0
20231227,124300,171817310,15810,15810,15810,15810,12
20231227,124200,171627590,15810,15810,15810,15810,0
20231227,124100,171627590,15810,15810,15810,15810,0
20231227,124000,171627590,15810,15810,15810,15810,16
20231227,123900,171374630,15810,15810,15810,15810,0
20231227,123800,171374630,15810,15810,15810,15810,0
20231227,123700,171374630,15810,15810,15810,15810,12
20231227,123600,171184910,15810,15810,15810,15810,35
20231227,123500,170631560,15810,15810,15810,15810,15
20231227,123400,170394410,15800,15800,15800,15800,23
20231227,123300,170031010,15810,15810,15810,15810,0
20231227,123200,170031010,15810,15810,15810,15810,3
20231227,123100,169983580,15800,15810,15810,15800,3
20231227,123000,169936170,15810,15810,15810,15810,0
20231227,122900,169936170,15810,15800,15810,15800,22
20231227,122800,169588470,15800,15800,15800,15800,6
20231227,122700,169493670,15800,15800,15800,15800,0
20231227,122600,169493670,15800,15800,15800,15800,4
20231227,122500,169430470,15810,15810,15810,15810,1
20231227,122400,169414660,15810,15810,15810,15810,1
20231227,122300,169398850,15810,15810,15810,15810,15
20231227,122200,169161700,15810,15810,15810,15810,6
20231227,122100,169066840,15810,15810,15810,15810,20
20231227,122000,168750640,15810,15810,15810,15810,11
20231227,121900,168576730,15810,15810,15810,15810,0
20231227,121800,168576730,15810,15810,15810,15810,193
20231227,121700,165525400,15810,15810,15810,15810,18
20231227,121600,165240820,15810,15810,15810,15810,3
20231227,121500,165193390,15820,15820,15820,15820,0
20231227,121400,165193390,15820,15830,15830,15820,31
20231227,121300,164702960,15830,15830,15830,15830,1
20231227,121200,164687130,15830,15830,15830,15830,0
20231227,121100,164687130,15830,15810,15830,15810,27
20231227,121000,164260060,15810,15810,15810,15810,0
20231227,120900,164260060,15810,15810,15810,15810,0
20231227,120800,164260060,15810,15810,15810,15810,11
20231227,120700,164086150,15810,15810,15810,15810,0
20231227,120600,164086150,15810,15810,15810,15810,24
20231227,120500,163706710,15810,15810,15810,15810,60
20231227,120400,162758110,15880,15880,15880,15880,0
20231227,120300,162758110,15880,15880,15880,15880,0
20231227,120200,162758110,15880,15810,15880,15810,33
20231227,120100,162236190,15810,15810,15810,15810,3
20231227,120000,162188760,15800,15800,15800,15800,12
20231227,115900,161999160,15800,15800,15800,15800,9
20231227,115800,161856960,15810,15810,15810,15810,4
20231227,115700,161793720,15810,15810,15810,15810,3
20231227,115600,161746290,15810,15810,15810,15810,64
20231227,115500,160734450,15800,15800,15800,15800,0
20231227,115400,160734450,15800,15810,15810,15800,12
20231227,115300,160544820,15810,15810,15810,15810,6
20231227,115200,160449960,15820,15820,15820,15820,1
20231227,115100,160434140,15820,15810,15820,15810,32
20231227,115000,159928020,15800,15800,15800,15800,0
20231227,114900,159928020,15800,15800,15800,15800,0
20231227,114800,159928020,15800,15800,15800,15800,30
20231227,114700,159454020,15810,15810,15810,15810,0
20231227,114600,159454020,15810,15810,15810,15810,2
20231227,114500,159422400,15800,15810,15810,15800,1022
20231227,114400,143274500,15810,15810,15810,15810,1
20231227,114300,143258690,15800,15800,15800,15800,0
20231227,114200,143258690,15800,15810,15810,15800,16
20231227,114100,143005840,15850,15850,15850,15850,2
20231227,114000,142974140,15850,15850,15850,15850,0
20231227,113900,142974140,15850,15850,15850,15850,0
20231227,113800,142974140,15850,15850,15850,15850,2
20231227,113700,142942440,15800,15800,15800,15800,0
20231227,113600,142942440,15800,15810,15810,15800,18
20231227,113500,142658030,15850,15850,15850,15850,0
20231227,113400,142658030,15850,15850,15850,15850,0
20231227,113300,142658030,15850,15850,15850,15850,169
20231227,113200,139979380,15820,15820,15820,15820,20
20231227,113100,139662980,15820,15800,15820,15800,64
20231227,113000,138651160,15800,15800,15800,15800,6
20231227,112900,138556360,15800,15800,15800,15800,200
20231227,112800,135396360,15810,15810,15810,15810,32
20231227,112700,134890440,15820,15820,15820,15820,0
20231227,112600,134890440,15820,15820,15820,15820,0
20231227,112500,134890440,15820,15820,15820,15820,23
20231227,112400,134526580,15820,15820,15820,15820,6
20231227,112300,134431660,15820,15820,15820,15820,0
20231227,112200,134431660,15820,15820,15820,15820,12
20231227,112100,134241820,15820,15820,15820,15820,0
20231227,112000,134241820,15820,15820,15820,15820,0
20231227,111900,134241820,15820,15820,15820,15820,30
20231227,111800,133767220,15830,15830,15830,15830,0
20231227,111700,133767220,15830,15840,15840,15830,116
20231227,111600,131930930,15850,15850,15850,15850,1
20231227,111500,131915080,15840,15840,15850,15840,25
20231227,111400,131518980,15830,15830,15830,15830,0
20231227,111300,131518980,15830,15830,15830,15830,28
20231227,111200,131075740,15850,15850,15850,15850,3
20231227,111100,131028190,15850,15850,15850,15850,0
20231227,111000,131028190,15850,15850,15850,15850,15
20231227,110900,130790440,15850,15850,15850,15850,50
20231227,110800,129997940,15850,15850,15850,15850,10
20231227,110700,129839440,15850,15830,15850,15830,28
20231227,110600,129396160,15850,15850,15850,15850,0
20231227,110500,129396160,15850,15850,15850,15850,0
20231227,110400,129396160,15850,15850,15850,15850,3
20231227,110300,129348610,15850,15850,15850,15850,2
20231227,110200,129316910,15830,15830,15830,15830,12
20231227,110100,129126950,15850,15850,15850,15830,8
20231227,110000,129000270,15850,15850,15850,15850,0
20231227,105900,129000270,15850,15850,15850,15850,50
20231227,105800,128207770,15850,15850,15850,15850,10
20231227,105700,128049270,15810,15810,15810,15810,0
20231227,105600,128049270,15810,15810,15810,15810,12
20231227,105500,127859550,15810,15820,15820,15810,12
20231227,105400,127669770,15850,15850,15850,15850,0
20231227,105300,127669770,15850,15850,15850,15850,0
20231227,105200,127669770,15850,15850,15850,15850,0
20231227,105100,127669770,15850,15850,15850,15850,10
20231227,105000,127511270,15810,15830,15830,15810,18
20231227,104900,127226660,15830,15850,15850,15830,3
20231227,104800,127179140,15850,15850,15850,15850,10
20231227,104700,127020640,15820,15820,15820,15820,115
20231227,104600,125201340,15850,15850,15850,15850,0
20231227,104500,125201340,15850,15800,15850,15800,10
20231227,104400,125042950,15790,15790,15790,15790,17
20231227,104300,124774520,15790,15790,15790,15790,0
20231227,104200,124774520,15790,15790,15790,15790,0
20231227,104100,124774520,15790,15800,15800,15790,63
20231227,104000,123779740,15800,15800,15800,15800,1
20231227,103900,123763940,15790,15790,15790,15790,0
20231227,103800,123763940,15790,15790,15790,15790,17
20231227,103700,123495510,15810,15810,15810,15810,1
20231227,103600,123479700,15810,15810,15810,15810,6
20231227,103500,123384840,15790,15790,15790,15790,112
20231227,103400,121616360,15790,15790,15790,15790,5
20231227,103300,121537410,15790,15780,15790,15780,23
20231227,103200,121174360,15780,15780,15780,15780,6
20231227,103100,121079680,15780,15780,15780,15780,0
20231227,103000,121079680,15780,15780,15780,15780,11
20231227,102900,120906100,15790,15790,15790,15790,5
20231227,102800,120827150,15790,15800,15800,15790,118
20231227,102700,118963920,15800,15790,15800,15790,13
20231227,102600,118758530,15800,15800,15800,15800,10
20231227,102500,118600530,15790,15790,15790,15790,2
20231227,102400,118568950,15790,15790,15790,15790,7
20231227,102300,118458420,15800,15800,15800,15800,0
20231227,102200,118458420,15800,15800,15800,15800,2
20231227,102100,118426820,15780,15780,15780,15780,0
20231227,102000,118426820,15780,15780,15780,15780,0
20231227,101900,118426820,15780,15780,15780,15780,0
20231227,101800,118426820,15780,15830,15830,15780,1010
20231227,101700,102480970,15800,15800,15800,15800,0
20231227,101600,102480970,15800,15800,15800,15800,0
20231227,101500,102480970,15800,15800,15800,15800,31
20231227,101400,101991170,15810,15810,15810,15810,115
20231227,101300,100173020,15830,15830,15830,15830,0
20231227,101200,100173020,15830,15830,15830,15830,10
20231227,101100,100014720,15810,15810,15810,15810,0
20231227,101000,100014720,15810,15810,15810,15810,11
20231227,100900,99840810,15790,15830,15830,15790,184
20231227,100800,96932850,15850,15850,15850,15850,70
20231227,100700,95823350,15850,15850,15850,15850,0
20231227,100600,95823350,15850,15850,15850,15850,5
20231227,100500,95744100,15850,15850,15850,15850,1
20231227,100400,95728250,15820,15820,15820,15820,2
20231227,100300,95696610,15800,15800,15800,15800,12
20231227,100200,95507010,15800,15810,15820,15790,33
20231227,100100,94985590,15790,15800,15800,15790,41
20231227,100000,94338190,15810,15810,15810,15810,10
20231227,095900,94180090,15790,15800,15800,15790,600
20231227,095800,84705790,15800,15810,15810,15800,207
20231227,095700,81435180,15810,15810,15810,15810,0
20231227,095600,81435180,15810,15810,15810,15810,0
20231227,095500,81435180,15810,15810,15810,15810,0
20231227,095400,81435180,15810,15810,15810,15810,0
20231227,095300,81435180,15810,15810,15810,15810,1
20231227,095200,81419370,15810,15810,15810,15810,1
20231227,095100,81403560,15800,15810,15810,15800,200
20231227,095000,78243350,15800,15800,15800,15800,0
20231227,094900,78243350,15800,15800,15800,15800,0
20231227,094800,78243350,15800,15820,15820,15800,334
20231227,094700,72964610,15830,15840,15840,15830,39
20231227,094600,72347030,15840,15840,15840,15840,1
20231227,094500,72331190,15840,15840,15840,15840,0
20231227,094400,72331190,15840,15840,15840,15840,2
20231227,094300,72299510,15870,15870,15870,15870,0
20231227,094200,72299510,15870,15870,15870,15870,0
20231227,094100,72299510,15870,15860,15870,15850,54
20231227,094000,71443440,15870,15870,15870,15870,1
20231227,093900,71427570,15870,15890,15890,15870,24
20231227,093800,71046550,15910,15910,15910,15910,0
20231227,093700,71046550,15910,15910,15910,15910,0
20231227,093600,71046550,15910,15910,15910,15910,12
20231227,093500,70855630,15900,15940,15940,15900,500
20231227,093400,62897740,15940,15970,15970,15940,25
20231227,093300,62499210,15970,15970,15970,15970,2
20231227,093200,62467270,15970,15970,15970,15970,1
20231227,093100,62451300,15970,15970,15970,15970,3
20231227,093000,62403390,15970,15970,15970,15970,1
20231227,092900,62387420,15970,15970,15970,15970,2
20231227,092800,62355480,15930,15930,15930,15930,1
20231227,092700,62339550,15970,15970,15970,15970,0
20231227,092600,62339550,15970,15970,15970,15970,0
20231227,092500,62339550,15970,15970,15970,15970,3
20231227,092400,62291640,15950,15950,15950,15950,0
20231227,092300,62291640,15950,15950,15950,15950,291
20231227,092200,57650190,15950,15960,15960,15950,202
20231227,092100,54428270,15960,15960,15970,15960,138
20231227,092000,52224870,15970,15970,15970,15960,142
20231227,091900,49957450,15990,15990,15990,15990,8
20231227,091800,49829530,15990,15990,15990,15990,2
20231227,091700,49797550,15990,15990,15990,15990,100
20231227,091600,48198550,15990,15990,15990,15990,10
20231227,091500,48038650,16000,15990,16000,15990,75
20231227,091400,46839160,15980,15980,15980,15980,3
20231227,091300,46791220,15960,15950,15960,15950,148
20231227,091200,44429620,15950,15950,15950,15950,3
20231227,091100,44381770,15950,15940,15950,15940,103
20231227,091000,42738930,15910,15910,15910,15910,97
20231227,090900,41195660,15900,15890,15900,15890,36
20231227,090800,40623460,15880,15870,15880,15870,67
20231227,090700,39559510,15870,15870,15870,15870,2
20231227,090600,39527770,15870,15900,15900,15870,119
20231227,090500,37637380,15880,15870,15890,15860,538
20231227,090400,29094090,15860,15860,15860,15860,265
20231227,090300,24891190,15850,15870,15870,15850,136
20231227,090200,22733880,15870,15860,15870,15850,283
20231227,090100,18246890,15820,15770,15820,15770,68
20231227,090000,17173530,15770,15770,15770,15770,1089