KissMeData/347890/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,210400,238262280,7680,7680,7680,7680,2496
20231227,210300,238262280,7680,7680,7680,7680,0
20231227,210200,238262280,7680,7680,7680,7680,0
20231227,210100,238262280,7680,7680,7680,7680,0
20231227,210000,238262280,7680,7680,7680,7680,0
20231227,205900,238262280,7680,7680,7680,7680,0
20231227,205800,238262280,7680,7680,7680,7680,0
20231227,205700,238262280,7680,7680,7680,7680,0
20231227,205600,238262280,7680,7680,7680,7680,0
20231227,205500,238262280,7680,7680,7680,7680,0
20231227,205400,238262280,7680,7680,7680,7680,0
20231227,205300,238262280,7680,7680,7680,7680,0
20231227,205200,238262280,7680,7680,7680,7680,0
20231227,205100,238262280,7680,7680,7680,7680,0
20231227,205000,238262280,7680,7680,7680,7680,0
20231227,204900,238262280,7680,7680,7680,7680,0
20231227,204800,238262280,7680,7680,7680,7680,0
20231227,204700,238262280,7680,7680,7680,7680,0
20231227,204600,238262280,7680,7680,7680,7680,0
20231227,204500,238262280,7680,7680,7680,7680,0
20231227,204400,238262280,7680,7680,7680,7680,0
20231227,204300,238262280,7680,7680,7680,7680,0
20231227,204200,238262280,7680,7680,7680,7680,0
20231227,204100,238262280,7680,7680,7680,7680,0
20231227,204000,238262280,7680,7680,7680,7680,0
20231227,203900,238262280,7680,7680,7680,7680,0
20231227,203800,238262280,7680,7680,7680,7680,0
20231227,203700,238262280,7680,7680,7680,7680,0
20231227,203600,238262280,7680,7680,7680,7680,0
20231227,203500,238262280,7680,7680,7680,7680,0
20231227,203400,238262280,7680,7680,7680,7680,2496
20231227,203300,238262280,7680,7680,7680,7680,0
20231227,203200,238262280,7680,7680,7680,7680,0
20231227,203100,238262280,7680,7680,7680,7680,0
20231227,203000,238262280,7680,7680,7680,7680,0
20231227,202900,238262280,7680,7680,7680,7680,0
20231227,202800,238262280,7680,7680,7680,7680,0
20231227,202700,238262280,7680,7680,7680,7680,0
20231227,202600,238262280,7680,7680,7680,7680,0
20231227,202500,238262280,7680,7680,7680,7680,0
20231227,202400,238262280,7680,7680,7680,7680,0
20231227,202300,238262280,7680,7680,7680,7680,0
20231227,202200,238262280,7680,7680,7680,7680,0
20231227,202100,238262280,7680,7680,7680,7680,0
20231227,202000,238262280,7680,7680,7680,7680,0
20231227,201900,238262280,7680,7680,7680,7680,0
20231227,201800,238262280,7680,7680,7680,7680,0
20231227,201700,238262280,7680,7680,7680,7680,0
20231227,201600,238262280,7680,7680,7680,7680,0
20231227,201500,238262280,7680,7680,7680,7680,0
20231227,201400,238262280,7680,7680,7680,7680,0
20231227,201300,238262280,7680,7680,7680,7680,0
20231227,201200,238262280,7680,7680,7680,7680,0
20231227,201100,238262280,7680,7680,7680,7680,0
20231227,201000,238262280,7680,7680,7680,7680,0
20231227,200900,238262280,7680,7680,7680,7680,0
20231227,200800,238262280,7680,7680,7680,7680,0
20231227,200700,238262280,7680,7680,7680,7680,0
20231227,200600,238262280,7680,7680,7680,7680,0
20231227,200500,238262280,7680,7680,7680,7680,0
20231227,200400,238262280,7680,7680,7680,7680,2496
20231227,200300,238262280,7680,7680,7680,7680,0
20231227,200200,238262280,7680,7680,7680,7680,0
20231227,200100,238262280,7680,7680,7680,7680,0
20231227,200000,238262280,7680,7680,7680,7680,0
20231227,195900,238262280,7680,7680,7680,7680,0
20231227,195800,238262280,7680,7680,7680,7680,0
20231227,195700,238262280,7680,7680,7680,7680,0
20231227,195600,238262280,7680,7680,7680,7680,0
20231227,195500,238262280,7680,7680,7680,7680,0
20231227,195400,238262280,7680,7680,7680,7680,0
20231227,195300,238262280,7680,7680,7680,7680,0
20231227,195200,238262280,7680,7680,7680,7680,0
20231227,195100,238262280,7680,7680,7680,7680,0
20231227,195000,238262280,7680,7680,7680,7680,0
20231227,194900,238262280,7680,7680,7680,7680,0
20231227,194800,238262280,7680,7680,7680,7680,0
20231227,194700,238262280,7680,7680,7680,7680,0
20231227,194600,238262280,7680,7680,7680,7680,0
20231227,194500,238262280,7680,7680,7680,7680,0
20231227,194400,238262280,7680,7680,7680,7680,0
20231227,194300,238262280,7680,7680,7680,7680,0
20231227,194200,238262280,7680,7680,7680,7680,0
20231227,194100,238262280,7680,7680,7680,7680,0
20231227,194000,238262280,7680,7680,7680,7680,0
20231227,193900,238262280,7680,7680,7680,7680,0
20231227,193800,238262280,7680,7680,7680,7680,0
20231227,193700,238262280,7680,7680,7680,7680,0
20231227,193600,238262280,7680,7680,7680,7680,0
20231227,193500,238262280,7680,7680,7680,7680,0
20231227,193400,238262280,7680,7680,7680,7680,2496
20231227,193300,238262280,7680,7680,7680,7680,0
20231227,193200,238262280,7680,7680,7680,7680,0
20231227,193100,238262280,7680,7680,7680,7680,0
20231227,193000,238262280,7680,7680,7680,7680,0
20231227,192900,238262280,7680,7680,7680,7680,0
20231227,192800,238262280,7680,7680,7680,7680,0
20231227,192700,238262280,7680,7680,7680,7680,0
20231227,192600,238262280,7680,7680,7680,7680,0
20231227,192500,238262280,7680,7680,7680,7680,0
20231227,192400,238262280,7680,7680,7680,7680,0
20231227,192300,238262280,7680,7680,7680,7680,0
20231227,192200,238262280,7680,7680,7680,7680,0
20231227,192100,238262280,7680,7680,7680,7680,0
20231227,192000,238262280,7680,7680,7680,7680,0
20231227,191900,238262280,7680,7680,7680,7680,0
20231227,191800,238262280,7680,7680,7680,7680,0
20231227,191700,238262280,7680,7680,7680,7680,0
20231227,191600,238262280,7680,7680,7680,7680,0
20231227,191500,238262280,7680,7680,7680,7680,0
20231227,191400,238262280,7680,7680,7680,7680,0
20231227,191300,238262280,7680,7680,7680,7680,0
20231227,191200,238262280,7680,7680,7680,7680,0
20231227,191100,238262280,7680,7680,7680,7680,0
20231227,191000,238262280,7680,7680,7680,7680,0
20231227,190900,238262280,7680,7680,7680,7680,0
20231227,190800,238262280,7680,7680,7680,7680,0
20231227,190700,238262280,7680,7680,7680,7680,0
20231227,190600,238262280,7680,7680,7680,7680,0
20231227,190500,238262280,7680,7680,7680,7680,0
20231227,190400,238262280,7680,7680,7680,7680,2496
20231227,190300,238262280,7680,7680,7680,7680,0
20231227,190200,238262280,7680,7680,7680,7680,0
20231227,190100,238262280,7680,7680,7680,7680,0
20231227,190000,238262280,7680,7680,7680,7680,0
20231227,185900,238262280,7680,7680,7680,7680,0
20231227,185800,238262280,7680,7680,7680,7680,0
20231227,185700,238262280,7680,7680,7680,7680,0
20231227,185600,238262280,7680,7680,7680,7680,0
20231227,185500,238262280,7680,7680,7680,7680,0
20231227,185400,238262280,7680,7680,7680,7680,0
20231227,185300,238262280,7680,7680,7680,7680,0
20231227,185200,238262280,7680,7680,7680,7680,0
20231227,185100,238262280,7680,7680,7680,7680,0
20231227,185000,238262280,7680,7680,7680,7680,0
20231227,184900,238262280,7680,7680,7680,7680,0
20231227,184800,238262280,7680,7680,7680,7680,0
20231227,184700,238262280,7680,7680,7680,7680,0
20231227,184600,238262280,7680,7680,7680,7680,0
20231227,184500,238262280,7680,7680,7680,7680,0
20231227,184400,238262280,7680,7680,7680,7680,0
20231227,184300,238262280,7680,7680,7680,7680,0
20231227,184200,238262280,7680,7680,7680,7680,0
20231227,184100,238262280,7680,7680,7680,7680,0
20231227,184000,238262280,7680,7680,7680,7680,0
20231227,183900,238262280,7680,7680,7680,7680,0
20231227,183800,238262280,7680,7680,7680,7680,0
20231227,183700,238262280,7680,7680,7680,7680,0
20231227,183600,238262280,7680,7680,7680,7680,0
20231227,183500,238262280,7680,7680,7680,7680,0
20231227,183400,238262280,7680,7680,7680,7680,2496
20231227,183300,238262280,7680,7680,7680,7680,0
20231227,183200,238262280,7680,7680,7680,7680,0
20231227,183100,238262280,7680,7680,7680,7680,0
20231227,183000,238262280,7680,7680,7680,7680,0
20231227,182900,238262280,7680,7680,7680,7680,0
20231227,182800,238262280,7680,7680,7680,7680,0
20231227,182700,238262280,7680,7680,7680,7680,0
20231227,182600,238262280,7680,7680,7680,7680,0
20231227,182500,238262280,7680,7680,7680,7680,0
20231227,182400,238262280,7680,7680,7680,7680,0
20231227,182300,238262280,7680,7680,7680,7680,0
20231227,182200,238262280,7680,7680,7680,7680,0
20231227,182100,238262280,7680,7680,7680,7680,0
20231227,182000,238262280,7680,7680,7680,7680,0
20231227,181900,238262280,7680,7680,7680,7680,0
20231227,181800,238262280,7680,7680,7680,7680,0
20231227,181700,238262280,7680,7680,7680,7680,0
20231227,181600,238262280,7680,7680,7680,7680,0
20231227,181500,238262280,7680,7680,7680,7680,0
20231227,181400,238262280,7680,7680,7680,7680,0
20231227,181300,238262280,7680,7680,7680,7680,0
20231227,181200,238262280,7680,7680,7680,7680,0
20231227,181100,238262280,7680,7680,7680,7680,0
20231227,181000,238262280,7680,7680,7680,7680,0
20231227,180900,238262280,7680,7680,7680,7680,0
20231227,180800,238262280,7680,7680,7680,7680,0
20231227,180700,238262280,7680,7680,7680,7680,0
20231227,180600,238262280,7680,7680,7680,7680,0
20231227,180500,238262280,7680,7680,7680,7680,0
20231227,180400,238262280,7680,7680,7680,7680,2496
20231227,180300,238262280,7680,7680,7680,7680,0
20231227,180200,238262280,7680,7680,7680,7680,0
20231227,180100,238262280,7680,7680,7680,7680,0
20231227,180000,238262280,7680,7680,7680,7680,0
20231227,175900,238262280,7680,7680,7680,7680,0
20231227,175800,238262280,7680,7680,7680,7680,0
20231227,175700,238262280,7680,7680,7680,7680,0
20231227,175600,238262280,7680,7680,7680,7680,0
20231227,175500,238262280,7680,7680,7680,7680,0
20231227,175400,238262280,7680,7680,7680,7680,0
20231227,175300,238262280,7680,7680,7680,7680,0
20231227,175200,238262280,7680,7680,7680,7680,0
20231227,175100,238262280,7680,7680,7680,7680,0
20231227,175000,238262280,7680,7680,7680,7680,0
20231227,174900,238262280,7680,7680,7680,7680,0
20231227,174800,238262280,7680,7680,7680,7680,0
20231227,174700,238262280,7680,7680,7680,7680,0
20231227,174600,238262280,7680,7680,7680,7680,0
20231227,174500,238262280,7680,7680,7680,7680,0
20231227,174400,238262280,7680,7680,7680,7680,0
20231227,174300,238262280,7680,7680,7680,7680,0
20231227,174200,238262280,7680,7680,7680,7680,0
20231227,174100,238262280,7680,7680,7680,7680,0
20231227,174000,238262280,7680,7680,7680,7680,0
20231227,173900,238262280,7680,7680,7680,7680,0
20231227,173800,238262280,7680,7680,7680,7680,0
20231227,173700,238262280,7680,7680,7680,7680,0
20231227,173600,238262280,7680,7680,7680,7680,0
20231227,173500,238262280,7680,7680,7680,7680,0
20231227,173400,238262280,7680,7680,7680,7680,2496
20231227,173300,238262280,7680,7680,7680,7680,0
20231227,173200,238262280,7680,7680,7680,7680,0
20231227,173100,238262280,7680,7680,7680,7680,0
20231227,173000,238262280,7680,7680,7680,7680,0
20231227,172900,238262280,7680,7680,7680,7680,0
20231227,172800,238262280,7680,7680,7680,7680,0
20231227,172700,238262280,7680,7680,7680,7680,0
20231227,172600,238262280,7680,7680,7680,7680,0
20231227,172500,238262280,7680,7680,7680,7680,0
20231227,172400,238262280,7680,7680,7680,7680,0
20231227,172300,238262280,7680,7680,7680,7680,0
20231227,172200,238262280,7680,7680,7680,7680,0
20231227,172100,238262280,7680,7680,7680,7680,0
20231227,172000,238262280,7680,7680,7680,7680,0
20231227,171900,238262280,7680,7680,7680,7680,0
20231227,171800,238262280,7680,7680,7680,7680,0
20231227,171700,238262280,7680,7680,7680,7680,0
20231227,171600,238262280,7680,7680,7680,7680,0
20231227,171500,238262280,7680,7680,7680,7680,0
20231227,171400,238262280,7680,7680,7680,7680,0
20231227,171300,238262280,7680,7680,7680,7680,0
20231227,171200,238262280,7680,7680,7680,7680,0
20231227,171100,238262280,7680,7680,7680,7680,0
20231227,171000,238262280,7680,7680,7680,7680,0
20231227,170900,238262280,7680,7680,7680,7680,0
20231227,170800,238262280,7680,7680,7680,7680,0
20231227,170700,238262280,7680,7680,7680,7680,0
20231227,170600,238262280,7680,7680,7680,7680,0
20231227,170500,238262280,7680,7680,7680,7680,0
20231227,170400,238262280,7680,7680,7680,7680,2496
20231227,170300,238262280,7680,7680,7680,7680,0
20231227,170200,238262280,7680,7680,7680,7680,0
20231227,170100,238262280,7680,7680,7680,7680,0
20231227,170000,238262280,7680,7680,7680,7680,0
20231227,165900,238262280,7680,7680,7680,7680,0
20231227,165800,238262280,7680,7680,7680,7680,0
20231227,165700,238262280,7680,7680,7680,7680,0
20231227,165600,238262280,7680,7680,7680,7680,0
20231227,165500,238262280,7680,7680,7680,7680,0
20231227,165400,238262280,7680,7680,7680,7680,0
20231227,165300,238262280,7680,7680,7680,7680,0
20231227,165200,238262280,7680,7680,7680,7680,0
20231227,165100,238262280,7680,7680,7680,7680,0
20231227,165000,238262280,7680,7680,7680,7680,0
20231227,164900,238262280,7680,7680,7680,7680,0
20231227,164800,238262280,7680,7680,7680,7680,0
20231227,164700,238262280,7680,7680,7680,7680,0
20231227,164600,238262280,7680,7680,7680,7680,0
20231227,164500,238262280,7680,7680,7680,7680,0
20231227,164400,238262280,7680,7680,7680,7680,0
20231227,164300,238262280,7680,7680,7680,7680,0
20231227,164200,238262280,7680,7680,7680,7680,0
20231227,164100,238262280,7680,7680,7680,7680,0
20231227,164000,238262280,7680,7680,7680,7680,0
20231227,163900,238262280,7680,7680,7680,7680,0
20231227,163800,238262280,7680,7680,7680,7680,0
20231227,163700,238262280,7680,7680,7680,7680,0
20231227,163600,238262280,7680,7680,7680,7680,0
20231227,163500,238262280,7680,7680,7680,7680,0
20231227,163400,238262280,7680,7680,7680,7680,2496
20231227,163300,238262280,7680,7680,7680,7680,0
20231227,163200,238262280,7680,7680,7680,7680,0
20231227,163100,238262280,7680,7680,7680,7680,0
20231227,163000,238262280,7680,7680,7680,7680,0
20231227,162900,238262280,7680,7680,7680,7680,0
20231227,162800,238262280,7680,7680,7680,7680,0
20231227,162700,238262280,7680,7680,7680,7680,0
20231227,162600,238262280,7680,7680,7680,7680,0
20231227,162500,238262280,7680,7680,7680,7680,0
20231227,162400,238262280,7680,7680,7680,7680,0
20231227,162300,238262280,7680,7680,7680,7680,0
20231227,162200,238262280,7680,7680,7680,7680,0
20231227,162100,238262280,7680,7680,7680,7680,0
20231227,162000,238262280,7680,7680,7680,7680,0
20231227,161900,238262280,7680,7680,7680,7680,0
20231227,161800,238262280,7680,7680,7680,7680,0
20231227,161700,238262280,7680,7680,7680,7680,0
20231227,161600,238262280,7680,7680,7680,7680,0
20231227,161500,238262280,7680,7680,7680,7680,0
20231227,161400,238262280,7680,7680,7680,7680,0
20231227,161300,238262280,7680,7680,7680,7680,0
20231227,161200,238262280,7680,7680,7680,7680,0
20231227,161100,238262280,7680,7680,7680,7680,0
20231227,161000,238262280,7680,7680,7680,7680,0
20231227,160900,238262280,7680,7680,7680,7680,0
20231227,160800,238262280,7680,7680,7680,7680,0
20231227,160700,238262280,7680,7680,7680,7680,0
20231227,160600,238262280,7680,7680,7680,7680,0
20231227,160500,238262280,7680,7680,7680,7680,0
20231227,160400,238262280,7680,7680,7680,7680,2496
20231227,160300,238262280,7680,7680,7680,7680,0
20231227,160200,238262280,7680,7680,7680,7680,0
20231227,160100,238262280,7680,7680,7680,7680,0
20231227,160000,238262280,7680,7680,7680,7680,0
20231227,155900,238262280,7680,7680,7680,7680,0
20231227,155800,238262280,7680,7680,7680,7680,0
20231227,155700,238262280,7680,7680,7680,7680,0
20231227,155600,238262280,7680,7680,7680,7680,0
20231227,155500,238262280,7680,7680,7680,7680,0
20231227,155400,238262280,7680,7680,7680,7680,0
20231227,155300,238262280,7680,7680,7680,7680,0
20231227,155200,238262280,7680,7680,7680,7680,0
20231227,155100,238262280,7680,7680,7680,7680,0
20231227,155000,238262280,7680,7680,7680,7680,0
20231227,154900,238262280,7680,7680,7680,7680,0
20231227,154800,238262280,7680,7680,7680,7680,0
20231227,154700,238262280,7680,7680,7680,7680,0
20231227,154600,238262280,7680,7680,7680,7680,0
20231227,154500,238262280,7680,7680,7680,7680,0
20231227,154400,238262280,7680,7680,7680,7680,0
20231227,154300,238262280,7680,7680,7680,7680,0
20231227,154200,238262280,7680,7680,7680,7680,0
20231227,154100,238262280,7680,7680,7680,7680,0
20231227,154000,238262280,7680,7680,7680,7680,0
20231227,153900,238262280,7680,7680,7680,7680,0
20231227,153800,238262280,7680,7680,7680,7680,0
20231227,153700,238262280,7680,7680,7680,7680,0
20231227,153600,238262280,7680,7680,7680,7680,0
20231227,153500,238262280,7680,7680,7680,7680,0
20231227,153400,238262280,7680,7680,7680,7680,2496
20231227,153300,238262280,7680,7680,7680,7680,0
20231227,153200,238262280,7680,7680,7680,7680,0
20231227,153100,238262280,7680,7680,7680,7680,0
20231227,153000,238262280,7680,7680,7680,7680,2496
20231227,152900,219093000,7690,7690,7690,7690,0
20231227,152800,219093000,7690,7690,7690,7690,0
20231227,152700,219093000,7690,7690,7690,7690,0
20231227,152600,219093000,7690,7690,7690,7690,0
20231227,152500,219093000,7690,7690,7690,7690,0
20231227,152400,219093000,7690,7690,7690,7690,0
20231227,152300,219093000,7690,7690,7690,7690,0
20231227,152200,219093000,7690,7690,7690,7690,0
20231227,152100,219093000,7690,7690,7690,7690,0
20231227,152000,219093000,7690,7690,7690,7690,0
20231227,151900,219093000,7690,7700,7710,7690,414
20231227,151800,215905260,7700,7700,7700,7700,0
20231227,151700,215905260,7700,7700,7700,7700,8
20231227,151600,215843660,7710,7700,7710,7700,625
20231227,151500,211029620,7700,7700,7700,7700,66
20231227,151400,210521420,7700,7700,7700,7700,100
20231227,151300,209751420,7700,7700,7700,7700,15
20231227,151200,209635920,7700,7700,7700,7700,0
20231227,151100,209635920,7700,7700,7700,7700,0
20231227,151000,209635920,7700,7700,7700,7700,88
20231227,150900,208958320,7700,7710,7710,7700,49
20231227,150800,208580760,7700,7700,7700,7700,91
20231227,150700,207880060,7700,7700,7700,7700,886
20231227,150600,201057860,7700,7700,7700,7700,0
20231227,150500,201057860,7700,7700,7700,7700,389
20231227,150400,198062560,7700,7700,7700,7700,191
20231227,150300,196591860,7700,7700,7700,7700,0
20231227,150200,196591860,7700,7700,7700,7700,50
20231227,150100,196206860,7700,7700,7700,7700,0
20231227,150000,196206860,7700,7690,7700,7690,80
20231227,145900,195591560,7700,7700,7700,7700,10
20231227,145800,195514560,7700,7700,7700,7700,25
20231227,145700,195322060,7690,7690,7690,7690,911
20231227,145600,188316470,7700,7700,7700,7700,0
20231227,145500,188316470,7700,7700,7700,7700,1
20231227,145400,188308770,7700,7700,7700,7700,0
20231227,145300,188308770,7700,7700,7700,7700,0
20231227,145200,188308770,7700,7700,7700,7700,26
20231227,145100,188108570,7700,7700,7700,7700,0
20231227,145000,188108570,7700,7700,7700,7700,0
20231227,144900,188108570,7700,7700,7700,7700,0
20231227,144800,188108570,7700,7700,7700,7700,0
20231227,144700,188108570,7700,7700,7700,7700,91
20231227,144600,187407870,7690,7690,7690,7690,0
20231227,144500,187407870,7690,7700,7700,7690,1071
20231227,144400,179171540,7700,7700,7700,7700,45
20231227,144300,178825040,7700,7700,7700,7700,91
20231227,144200,178124340,7700,7700,7700,7700,46
20231227,144100,177770140,7700,7730,7730,7700,71
20231227,144000,177222660,7700,7730,7730,7700,46
20231227,143900,176868430,7700,7700,7700,7700,91
20231227,143800,176167730,7700,7700,7700,7700,45
20231227,143700,175821230,7700,7700,7700,7700,46
20231227,143600,175467030,7700,7700,7700,7700,0
20231227,143500,175467030,7700,7730,7730,7700,26
20231227,143400,175266080,7720,7720,7720,7720,0
20231227,143300,175266080,7720,7720,7720,7720,0
20231227,143200,175266080,7720,7720,7720,7720,0
20231227,143100,175266080,7720,7720,7720,7720,20
20231227,143000,175111680,7720,7720,7720,7720,26
20231227,142900,174910960,7720,7720,7720,7720,0
20231227,142800,174910960,7720,7720,7720,7720,0
20231227,142700,174910960,7720,7720,7720,7720,0
20231227,142600,174910960,7720,7720,7720,7720,0
20231227,142500,174910960,7720,7720,7720,7720,0
20231227,142400,174910960,7720,7720,7720,7720,26
20231227,142300,174710240,7700,7700,7700,7700,2
20231227,142200,174694840,7720,7720,7720,7720,0
20231227,142100,174694840,7720,7720,7720,7720,5
20231227,142000,174656240,7720,7720,7720,7720,0
20231227,141900,174656240,7720,7720,7720,7720,0
20231227,141800,174656240,7720,7720,7720,7720,26
20231227,141700,174455520,7700,7700,7700,7700,0
20231227,141600,174455520,7700,7700,7700,7700,0
20231227,141500,174455520,7700,7700,7700,7700,0
20231227,141400,174455520,7700,7720,7720,7700,12
20231227,141300,174362920,7720,7720,7720,7720,25
20231227,141200,174169920,7700,7700,7700,7700,0
20231227,141100,174169920,7700,7700,7700,7700,0
20231227,141000,174169920,7700,7700,7700,7700,0
20231227,140900,174169920,7700,7700,7700,7700,0
20231227,140800,174169920,7700,7710,7710,7700,3
20231227,140700,174146800,7720,7720,7720,7720,26
20231227,140600,173946080,7720,7720,7720,7720,0
20231227,140500,173946080,7720,7720,7720,7720,1
20231227,140400,173938360,7720,7720,7720,7720,0
20231227,140300,173938360,7720,7720,7720,7720,0
20231227,140200,173938360,7720,7720,7720,7720,0
20231227,140100,173938360,7720,7720,7720,7720,26
20231227,140000,173737640,7700,7700,7700,7700,0
20231227,135900,173737640,7700,7700,7700,7700,20
20231227,135800,173583640,7700,7700,7700,7700,10
20231227,135700,173506640,7720,7720,7720,7720,0
20231227,135600,173506640,7720,7720,7720,7720,43
20231227,135500,173174680,7710,7710,7710,7710,0
20231227,135400,173174680,7710,7710,7710,7710,1
20231227,135300,173166970,7690,7690,7690,7690,1
20231227,135200,173159280,7710,7710,7710,7710,1
20231227,135100,173151570,7690,7690,7690,7690,0
20231227,135000,173151570,7690,7700,7710,7690,27
20231227,134900,172943590,7690,7690,7690,7690,70
20231227,134800,172405290,7690,7690,7690,7690,0
20231227,134700,172405290,7690,7690,7690,7690,1
20231227,134600,172397600,7710,7700,7710,7690,9
20231227,134500,172328300,7710,7710,7710,7710,26
20231227,134400,172127840,7710,7710,7710,7710,0
20231227,134300,172127840,7710,7710,7710,7710,1
20231227,134200,172120130,7690,7690,7690,7690,0
20231227,134100,172120130,7690,7690,7690,7690,0
20231227,134000,172120130,7690,7690,7690,7690,1
20231227,133900,172112440,7710,7700,7710,7690,229
20231227,133800,170349020,7710,7710,7710,7710,0
20231227,133700,170349020,7710,7710,7710,7710,0
20231227,133600,170349020,7710,7700,7710,7700,2
20231227,133500,170333610,7690,7690,7690,7690,0
20231227,133400,170333610,7690,7710,7710,7690,34
20231227,133300,170072130,7710,7710,7710,7690,29
20231227,133200,169848580,7690,7690,7690,7690,2
20231227,133100,169833200,7710,7710,7710,7710,0
20231227,133000,169833200,7710,7710,7710,7710,0
20231227,132900,169833200,7710,7710,7710,7710,0
20231227,132800,169833200,7710,7710,7710,7710,25
20231227,132700,169640450,7710,7710,7710,7710,0
20231227,132600,169640450,7710,7710,7710,7710,0
20231227,132500,169640450,7710,7710,7710,7710,1
20231227,132400,169632740,7690,7690,7690,7690,352
20231227,132300,166925860,7710,7710,7710,7710,0
20231227,132200,166925860,7710,7700,7710,7700,45
20231227,132100,166579110,7700,7720,7720,7700,401
20231227,132000,163488390,7700,7720,7720,7700,580
20231227,131900,159020090,7720,7720,7720,7720,4
20231227,131800,158989210,7720,7720,7720,7720,0
20231227,131700,158989210,7720,7720,7720,7720,3
20231227,131600,158966050,7730,7720,7730,7720,31
20231227,131500,158726470,7730,7730,7730,7730,0
20231227,131400,158726470,7730,7730,7730,7730,0
20231227,131300,158726470,7730,7730,7730,7730,0
20231227,131200,158726470,7730,7730,7730,7730,0
20231227,131100,158726470,7730,7730,7730,7720,298
20231227,131000,156425440,7730,7730,7730,7730,0
20231227,130900,156425440,7730,7730,7730,7730,0
20231227,130800,156425440,7730,7730,7730,7730,31
20231227,130700,156185810,7750,7750,7750,7750,0
20231227,130600,156185810,7750,7750,7750,7750,0
20231227,130500,156185810,7750,7750,7750,7750,35
20231227,130400,155914560,7740,7740,7740,7740,0
20231227,130300,155914560,7740,7740,7740,7740,0
20231227,130200,155914560,7740,7740,7740,7740,0
20231227,130100,155914560,7740,7740,7740,7740,0
20231227,130000,155914560,7740,7740,7740,7740,0
20231227,125900,155914560,7740,7740,7740,7740,33
20231227,125800,155659140,7740,7740,7740,7740,0
20231227,125700,155659140,7740,7740,7740,7740,0
20231227,125600,155659140,7740,7740,7740,7740,0
20231227,125500,155659140,7740,7740,7740,7740,13
20231227,125400,155558520,7740,7730,7740,7730,26
20231227,125300,155357420,7720,7720,7720,7720,0
20231227,125200,155357420,7720,7720,7720,7720,0
20231227,125100,155357420,7720,7720,7720,7720,64
20231227,125000,154863340,7730,7730,7730,7730,0
20231227,124900,154863340,7730,7730,7730,7730,0
20231227,124800,154863340,7730,7730,7730,7730,26
20231227,124700,154662360,7730,7730,7730,7730,31
20231227,124600,154422730,7730,7730,7730,7730,0
20231227,124500,154422730,7730,7730,7730,7730,0
20231227,124400,154422730,7730,7730,7730,7730,1
20231227,124300,154415000,7730,7730,7730,7730,0
20231227,124200,154415000,7730,7730,7730,7720,126
20231227,124100,153441030,7730,7730,7730,7730,0
20231227,124000,153441030,7730,7730,7730,7730,50
20231227,123900,153054530,7730,7730,7730,7730,0
20231227,123800,153054530,7730,7730,7730,7730,0
20231227,123700,153054530,7730,7730,7730,7730,126
20231227,123600,152080550,7730,7730,7730,7730,10
20231227,123500,152003250,7730,7730,7730,7730,0
20231227,123400,152003250,7730,7730,7730,7730,0
20231227,123300,152003250,7730,7730,7730,7730,0
20231227,123200,152003250,7730,7730,7730,7730,1
20231227,123100,151995520,7730,7730,7730,7730,26
20231227,123000,151794540,7730,7730,7730,7730,0
20231227,122900,151794540,7730,7730,7730,7730,0
20231227,122800,151794540,7730,7730,7730,7730,0
20231227,122700,151794540,7730,7730,7730,7730,0
20231227,122600,151794540,7730,7730,7730,7730,27
20231227,122500,151585830,7730,7730,7730,7730,4
20231227,122400,151554910,7730,7730,7730,7730,3
20231227,122300,151531720,7730,7730,7730,7730,0
20231227,122200,151531720,7730,7730,7730,7730,0
20231227,122100,151531720,7730,7730,7730,7730,0
20231227,122000,151531720,7730,7730,7730,7730,29
20231227,121900,151307550,7740,7740,7740,7740,0
20231227,121800,151307550,7740,7740,7740,7740,0
20231227,121700,151307550,7740,7740,7740,7740,0
20231227,121600,151307550,7740,7740,7740,7740,0
20231227,121500,151307550,7740,7740,7740,7740,0
20231227,121400,151307550,7740,7720,7740,7720,26
20231227,121300,151106500,7720,7720,7720,7720,0
20231227,121200,151106500,7720,7720,7720,7720,9
20231227,121100,151037020,7720,7720,7720,7720,0
20231227,121000,151037020,7720,7720,7720,7720,0
20231227,120900,151037020,7720,7720,7720,7720,26
20231227,120800,150836300,7720,7720,7720,7720,0
20231227,120700,150836300,7720,7720,7720,7720,10
20231227,120600,150759100,7720,7720,7720,7720,0
20231227,120500,150759100,7720,7720,7720,7720,0
20231227,120400,150759100,7720,7720,7720,7720,3
20231227,120300,150735940,7720,7710,7720,7710,28
20231227,120200,150519960,7710,7710,7710,7710,0
20231227,120100,150519960,7710,7710,7710,7710,2
20231227,120000,150504540,7740,7740,7740,7740,6
20231227,115900,150458100,7750,7750,7750,7750,0
20231227,115800,150458100,7750,7750,7750,7750,0
20231227,115700,150458100,7750,7750,7750,7750,25
20231227,115600,150264350,7740,7740,7740,7740,0
20231227,115500,150264350,7740,7740,7740,7740,98
20231227,115400,149505830,7740,7740,7740,7740,0
20231227,115300,149505830,7740,7740,7740,7740,0
20231227,115200,149505830,7740,7730,7740,7730,130
20231227,115100,148499990,7730,7730,7730,7730,0
20231227,115000,148499990,7730,7730,7730,7730,0
20231227,114900,148499990,7730,7730,7730,7730,0
20231227,114800,148499990,7730,7730,7730,7730,0
20231227,114700,148499990,7730,7730,7730,7730,50
20231227,114600,148113490,7730,7730,7730,7730,26
20231227,114500,147912510,7730,7730,7730,7730,0
20231227,114400,147912510,7730,7720,7730,7720,100
20231227,114300,147139870,7730,7730,7730,7730,1
20231227,114200,147132140,7730,7730,7730,7730,0
20231227,114100,147132140,7730,7730,7730,7730,0
20231227,114000,147132140,7730,7720,7730,7720,46
20231227,113900,146776920,7720,7720,7720,7720,0
20231227,113800,146776920,7720,7720,7720,7720,0
20231227,113700,146776920,7720,7720,7720,7720,50
20231227,113600,146390920,7720,7720,7720,7720,0
20231227,113500,146390920,7720,7720,7720,7720,25
20231227,113400,146197920,7720,7720,7720,7720,10
20231227,113300,146120720,7720,7720,7720,7720,0
20231227,113200,146120720,7720,7720,7720,7720,0
20231227,113100,146120720,7720,7720,7720,7720,0
20231227,113000,146120720,7720,7720,7720,7720,0
20231227,112900,146120720,7720,7720,7720,7720,26
20231227,112800,145920000,7720,7720,7720,7720,0
20231227,112700,145920000,7720,7720,7720,7720,1
20231227,112600,145912280,7720,7720,7720,7720,0
20231227,112500,145912280,7720,7720,7720,7720,100
20231227,112400,145140280,7720,7720,7720,7720,0
20231227,112300,145140280,7720,7720,7720,7720,26
20231227,112200,144939560,7720,7720,7720,7720,0
20231227,112100,144939560,7720,7720,7720,7720,0
20231227,112000,144939560,7720,7720,7720,7720,10
20231227,111900,144862360,7720,7720,7720,7720,30
20231227,111800,144630760,7720,7720,7720,7720,26
20231227,111700,144430040,7720,7720,7720,7720,0
20231227,111600,144430040,7720,7720,7720,7720,1
20231227,111500,144422320,7710,7710,7710,7710,0
20231227,111400,144422320,7710,7710,7710,7710,0
20231227,111300,144422320,7710,7710,7710,7710,0
20231227,111200,144422320,7710,7710,7710,7710,26
20231227,111100,144221860,7700,7710,7710,7700,200
20231227,111000,142681760,7720,7720,7720,7720,0
20231227,110900,142681760,7720,7720,7720,7720,0
20231227,110800,142681760,7720,7720,7720,7720,1
20231227,110700,142674040,7720,7710,7720,7710,26
20231227,110600,142473460,7700,7700,7700,7700,0
20231227,110500,142473460,7700,7700,7700,7700,0
20231227,110400,142473460,7700,7700,7700,7700,0
20231227,110300,142473460,7700,7700,7700,7700,0
20231227,110200,142473460,7700,7700,7700,7700,0
20231227,110100,142473460,7700,7680,7700,7680,841
20231227,110000,136001490,7680,7680,7680,7680,0
20231227,105900,136001490,7680,7690,7690,7680,885
20231227,105800,129199480,7690,7710,7710,7690,1500
20231227,105700,117663070,7740,7740,7740,7740,0
20231227,105600,117663070,7740,7740,7740,7740,0
20231227,105500,117663070,7740,7730,7740,7730,26
20231227,105400,117461840,7710,7710,7710,7710,0
20231227,105300,117461840,7710,7710,7710,7710,0
20231227,105200,117461840,7710,7730,7730,7710,22
20231227,105100,117292100,7740,7740,7740,7740,0
20231227,105000,117292100,7740,7730,7740,7730,25
20231227,104900,117098610,7740,7740,7740,7740,0
20231227,104800,117098610,7740,7740,7740,7740,0
20231227,104700,117098610,7740,7720,7740,7720,10
20231227,104600,117021230,7740,7740,7740,7740,0
20231227,104500,117021230,7740,7740,7740,7740,0
20231227,104400,117021230,7740,7720,7740,7720,26
20231227,104300,116820010,7700,7700,7700,7700,0
20231227,104200,116820010,7700,7700,7700,7700,0
20231227,104100,116820010,7700,7700,7700,7700,2
20231227,104000,116804610,7740,7740,7740,7740,0
20231227,103900,116804610,7740,7740,7740,7740,0
20231227,103800,116804610,7740,7700,7740,7700,26
20231227,103700,116603410,7680,7680,7680,7680,0
20231227,103600,116603410,7680,7680,7680,7680,0
20231227,103500,116603410,7680,7680,7680,7680,1
20231227,103400,116595730,7740,7740,7740,7740,0
20231227,103300,116595730,7740,7700,7740,7700,26
20231227,103200,116394530,7700,7700,7700,7700,312
20231227,103100,113992130,7700,7700,7700,7700,0
20231227,103000,113992130,7700,7700,7700,7700,0
20231227,102900,113992130,7700,7700,7700,7700,240
20231227,102800,112144130,7700,7700,7700,7700,2
20231227,102700,112128730,7700,7710,7740,7700,26
20231227,102600,111927560,7730,7700,7740,7700,1065
20231227,102500,103703390,7690,7690,7690,7690,0
20231227,102400,103703390,7690,7680,7690,7680,100
20231227,102300,102934890,7680,7680,7680,7680,0
20231227,102200,102934890,7680,7680,7680,7680,65
20231227,102100,102435690,7700,7700,7700,7700,28
20231227,102000,102220090,7700,7700,7700,7700,0
20231227,101900,102220090,7700,7700,7700,7700,0
20231227,101800,102220090,7700,7700,7700,7700,0
20231227,101700,102220090,7700,7700,7700,7700,0
20231227,101600,102220090,7700,7700,7700,7700,26
20231227,101500,102019890,7700,7700,7700,7700,0
20231227,101400,102019890,7700,7700,7700,7700,0
20231227,101300,102019890,7700,7700,7700,7700,0
20231227,101200,102019890,7700,7700,7700,7700,0
20231227,101100,102019890,7700,7700,7700,7700,0
20231227,101000,102019890,7700,7700,7700,7700,25
20231227,100900,101827390,7690,7690,7690,7690,5
20231227,100800,101788940,7690,7690,7690,7690,10
20231227,100700,101712040,7690,7690,7690,7690,2321
20231227,100600,83863550,7720,7720,7720,7720,4
20231227,100500,83832670,7710,7700,7710,7700,224
20231227,100400,82107860,7720,7720,7720,7720,0
20231227,100300,82107860,7720,7720,7720,7720,1
20231227,100200,82100140,7710,7710,7710,7710,0
20231227,100100,82100140,7710,7710,7710,7710,0
20231227,100000,82100140,7710,7720,7720,7710,120
20231227,095900,81174930,7720,7720,7720,7720,0
20231227,095800,81174930,7720,7720,7720,7720,0
20231227,095700,81174930,7720,7720,7720,7720,0
20231227,095600,81174930,7720,7720,7720,7720,0
20231227,095500,81174930,7720,7720,7720,7720,0
20231227,095400,81174930,7720,7720,7720,7720,0
20231227,095300,81174930,7720,7720,7720,7720,0
20231227,095200,81174930,7720,7720,7720,7720,1
20231227,095100,81167210,7700,7700,7700,7700,51
20231227,095000,80774510,7700,7700,7700,7700,137
20231227,094900,79719610,7700,7700,7700,7700,0
20231227,094800,79719610,7700,7690,7700,7690,105
20231227,094700,78912150,7690,7690,7700,7690,2061
20231227,094600,63063050,7700,7700,7700,7700,7
20231227,094500,63009150,7700,7710,7720,7700,207
20231227,094400,61412900,7700,7700,7700,7700,122
20231227,094300,60473500,7720,7720,7720,7720,10
20231227,094200,60396300,7720,7720,7720,7720,0
20231227,094100,60396300,7720,7700,7720,7700,301
20231227,094000,58078580,7720,7700,7720,7700,251
20231227,093900,56145860,7740,7720,7740,7720,4
20231227,093800,56114940,7720,7720,7720,7720,0
20231227,093700,56114940,7720,7720,7740,7720,9
20231227,093600,56045380,7740,7720,7740,7720,102
20231227,093500,55257920,7720,7720,7720,7720,0
20231227,093400,55257920,7720,7720,7720,7720,0
20231227,093300,55257920,7720,7720,7720,7720,0
20231227,093200,55257920,7720,7720,7720,7720,0
20231227,093100,55257920,7720,7720,7720,7720,0
20231227,093000,55257920,7720,7720,7720,7720,0
20231227,092900,55257920,7720,7720,7720,7720,0
20231227,092800,55257920,7720,7720,7720,7720,0
20231227,092700,55257920,7720,7720,7720,7720,0
20231227,092600,55257920,7720,7720,7720,7720,1
20231227,092500,55250200,7700,7730,7730,7700,240
20231227,092400,53397090,7740,7740,7740,7740,0
20231227,092300,53397090,7740,7740,7740,7740,0
20231227,092200,53397090,7740,7740,7740,7740,0
20231227,092100,53397090,7740,7740,7740,7740,1
20231227,092000,53389350,7750,7750,7750,7750,0
20231227,091900,53389350,7750,7750,7750,7750,0
20231227,091800,53389350,7750,7750,7750,7750,0
20231227,091700,53389350,7750,7750,7750,7750,2
20231227,091600,53373850,7760,7760,7760,7760,0
20231227,091500,53373850,7760,7760,7760,7760,0
20231227,091400,53373850,7760,7720,7760,7720,167
20231227,091300,52082480,7730,7710,7730,7710,6
20231227,091200,52036160,7710,7710,7710,7710,500
20231227,091100,48181160,7730,7720,7730,7680,2202
20231227,091000,31253530,7730,7730,7730,7730,0
20231227,090900,31253530,7730,7720,7730,7720,915
20231227,090800,24187090,7720,7720,7720,7720,0
20231227,090700,24187090,7720,7700,7720,7700,373
20231227,090600,21312240,7710,7700,7710,7700,101
20231227,090500,20534530,7710,7710,7710,7710,0
20231227,090400,20534530,7710,7710,7710,7710,8
20231227,090300,20472850,7710,7710,7710,7710,20
20231227,090200,20318650,7710,7700,7720,7700,1691
20231227,090100,7293840,7700,7730,7730,7700,3
20231227,090000,7270690,7730,7660,7730,7660,949