KissMeData/389140/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,211300,536922760,8030,8030,8030,8030,881
20231227,211200,536922760,8030,8030,8030,8030,0
20231227,211100,536922760,8030,8030,8030,8030,0
20231227,211000,536922760,8030,8030,8030,8030,0
20231227,210900,536922760,8030,8030,8030,8030,0
20231227,210800,536922760,8030,8030,8030,8030,0
20231227,210700,536922760,8030,8030,8030,8030,0
20231227,210600,536922760,8030,8030,8030,8030,0
20231227,210500,536922760,8030,8030,8030,8030,0
20231227,210400,536922760,8030,8030,8030,8030,0
20231227,210300,536922760,8030,8030,8030,8030,0
20231227,210200,536922760,8030,8030,8030,8030,0
20231227,210100,536922760,8030,8030,8030,8030,0
20231227,210000,536922760,8030,8030,8030,8030,0
20231227,205900,536922760,8030,8030,8030,8030,0
20231227,205800,536922760,8030,8030,8030,8030,0
20231227,205700,536922760,8030,8030,8030,8030,0
20231227,205600,536922760,8030,8030,8030,8030,0
20231227,205500,536922760,8030,8030,8030,8030,0
20231227,205400,536922760,8030,8030,8030,8030,0
20231227,205300,536922760,8030,8030,8030,8030,0
20231227,205200,536922760,8030,8030,8030,8030,0
20231227,205100,536922760,8030,8030,8030,8030,0
20231227,205000,536922760,8030,8030,8030,8030,0
20231227,204900,536922760,8030,8030,8030,8030,0
20231227,204800,536922760,8030,8030,8030,8030,0
20231227,204700,536922760,8030,8030,8030,8030,0
20231227,204600,536922760,8030,8030,8030,8030,0
20231227,204500,536922760,8030,8030,8030,8030,0
20231227,204400,536922760,8030,8030,8030,8030,0
20231227,204300,536922760,8030,8030,8030,8030,881
20231227,204200,536922760,8030,8030,8030,8030,0
20231227,204100,536922760,8030,8030,8030,8030,0
20231227,204000,536922760,8030,8030,8030,8030,0
20231227,203900,536922760,8030,8030,8030,8030,0
20231227,203800,536922760,8030,8030,8030,8030,0
20231227,203700,536922760,8030,8030,8030,8030,0
20231227,203600,536922760,8030,8030,8030,8030,0
20231227,203500,536922760,8030,8030,8030,8030,0
20231227,203400,536922760,8030,8030,8030,8030,0
20231227,203300,536922760,8030,8030,8030,8030,0
20231227,203200,536922760,8030,8030,8030,8030,0
20231227,203100,536922760,8030,8030,8030,8030,0
20231227,203000,536922760,8030,8030,8030,8030,0
20231227,202900,536922760,8030,8030,8030,8030,0
20231227,202800,536922760,8030,8030,8030,8030,0
20231227,202700,536922760,8030,8030,8030,8030,0
20231227,202600,536922760,8030,8030,8030,8030,0
20231227,202500,536922760,8030,8030,8030,8030,0
20231227,202400,536922760,8030,8030,8030,8030,0
20231227,202300,536922760,8030,8030,8030,8030,0
20231227,202200,536922760,8030,8030,8030,8030,0
20231227,202100,536922760,8030,8030,8030,8030,0
20231227,202000,536922760,8030,8030,8030,8030,0
20231227,201900,536922760,8030,8030,8030,8030,0
20231227,201800,536922760,8030,8030,8030,8030,0
20231227,201700,536922760,8030,8030,8030,8030,0
20231227,201600,536922760,8030,8030,8030,8030,0
20231227,201500,536922760,8030,8030,8030,8030,0
20231227,201400,536922760,8030,8030,8030,8030,0
20231227,201300,536922760,8030,8030,8030,8030,881
20231227,201200,536922760,8030,8030,8030,8030,0
20231227,201100,536922760,8030,8030,8030,8030,0
20231227,201000,536922760,8030,8030,8030,8030,0
20231227,200900,536922760,8030,8030,8030,8030,0
20231227,200800,536922760,8030,8030,8030,8030,0
20231227,200700,536922760,8030,8030,8030,8030,0
20231227,200600,536922760,8030,8030,8030,8030,0
20231227,200500,536922760,8030,8030,8030,8030,0
20231227,200400,536922760,8030,8030,8030,8030,0
20231227,200300,536922760,8030,8030,8030,8030,0
20231227,200200,536922760,8030,8030,8030,8030,0
20231227,200100,536922760,8030,8030,8030,8030,0
20231227,200000,536922760,8030,8030,8030,8030,0
20231227,195900,536922760,8030,8030,8030,8030,0
20231227,195800,536922760,8030,8030,8030,8030,0
20231227,195700,536922760,8030,8030,8030,8030,0
20231227,195600,536922760,8030,8030,8030,8030,0
20231227,195500,536922760,8030,8030,8030,8030,0
20231227,195400,536922760,8030,8030,8030,8030,0
20231227,195300,536922760,8030,8030,8030,8030,0
20231227,195200,536922760,8030,8030,8030,8030,0
20231227,195100,536922760,8030,8030,8030,8030,0
20231227,195000,536922760,8030,8030,8030,8030,0
20231227,194900,536922760,8030,8030,8030,8030,0
20231227,194800,536922760,8030,8030,8030,8030,0
20231227,194700,536922760,8030,8030,8030,8030,0
20231227,194600,536922760,8030,8030,8030,8030,0
20231227,194500,536922760,8030,8030,8030,8030,0
20231227,194400,536922760,8030,8030,8030,8030,0
20231227,194300,536922760,8030,8030,8030,8030,881
20231227,194200,536922760,8030,8030,8030,8030,0
20231227,194100,536922760,8030,8030,8030,8030,0
20231227,194000,536922760,8030,8030,8030,8030,0
20231227,193900,536922760,8030,8030,8030,8030,0
20231227,193800,536922760,8030,8030,8030,8030,0
20231227,193700,536922760,8030,8030,8030,8030,0
20231227,193600,536922760,8030,8030,8030,8030,0
20231227,193500,536922760,8030,8030,8030,8030,0
20231227,193400,536922760,8030,8030,8030,8030,0
20231227,193300,536922760,8030,8030,8030,8030,0
20231227,193200,536922760,8030,8030,8030,8030,0
20231227,193100,536922760,8030,8030,8030,8030,0
20231227,193000,536922760,8030,8030,8030,8030,0
20231227,192900,536922760,8030,8030,8030,8030,0
20231227,192800,536922760,8030,8030,8030,8030,0
20231227,192700,536922760,8030,8030,8030,8030,0
20231227,192600,536922760,8030,8030,8030,8030,0
20231227,192500,536922760,8030,8030,8030,8030,0
20231227,192400,536922760,8030,8030,8030,8030,0
20231227,192300,536922760,8030,8030,8030,8030,0
20231227,192200,536922760,8030,8030,8030,8030,0
20231227,192100,536922760,8030,8030,8030,8030,0
20231227,192000,536922760,8030,8030,8030,8030,0
20231227,191900,536922760,8030,8030,8030,8030,0
20231227,191800,536922760,8030,8030,8030,8030,0
20231227,191700,536922760,8030,8030,8030,8030,0
20231227,191600,536922760,8030,8030,8030,8030,0
20231227,191500,536922760,8030,8030,8030,8030,0
20231227,191400,536922760,8030,8030,8030,8030,0
20231227,191300,536922760,8030,8030,8030,8030,881
20231227,191200,536922760,8030,8030,8030,8030,0
20231227,191100,536922760,8030,8030,8030,8030,0
20231227,191000,536922760,8030,8030,8030,8030,0
20231227,190900,536922760,8030,8030,8030,8030,0
20231227,190800,536922760,8030,8030,8030,8030,0
20231227,190700,536922760,8030,8030,8030,8030,0
20231227,190600,536922760,8030,8030,8030,8030,0
20231227,190500,536922760,8030,8030,8030,8030,0
20231227,190400,536922760,8030,8030,8030,8030,0
20231227,190300,536922760,8030,8030,8030,8030,0
20231227,190200,536922760,8030,8030,8030,8030,0
20231227,190100,536922760,8030,8030,8030,8030,0
20231227,190000,536922760,8030,8030,8030,8030,0
20231227,185900,536922760,8030,8030,8030,8030,0
20231227,185800,536922760,8030,8030,8030,8030,0
20231227,185700,536922760,8030,8030,8030,8030,0
20231227,185600,536922760,8030,8030,8030,8030,0
20231227,185500,536922760,8030,8030,8030,8030,0
20231227,185400,536922760,8030,8030,8030,8030,0
20231227,185300,536922760,8030,8030,8030,8030,0
20231227,185200,536922760,8030,8030,8030,8030,0
20231227,185100,536922760,8030,8030,8030,8030,0
20231227,185000,536922760,8030,8030,8030,8030,0
20231227,184900,536922760,8030,8030,8030,8030,0
20231227,184800,536922760,8030,8030,8030,8030,0
20231227,184700,536922760,8030,8030,8030,8030,0
20231227,184600,536922760,8030,8030,8030,8030,0
20231227,184500,536922760,8030,8030,8030,8030,0
20231227,184400,536922760,8030,8030,8030,8030,0
20231227,184300,536922760,8030,8030,8030,8030,881
20231227,184200,536922760,8030,8030,8030,8030,0
20231227,184100,536922760,8030,8030,8030,8030,0
20231227,184000,536922760,8030,8030,8030,8030,0
20231227,183900,536922760,8030,8030,8030,8030,0
20231227,183800,536922760,8030,8030,8030,8030,0
20231227,183700,536922760,8030,8030,8030,8030,0
20231227,183600,536922760,8030,8030,8030,8030,0
20231227,183500,536922760,8030,8030,8030,8030,0
20231227,183400,536922760,8030,8030,8030,8030,0
20231227,183300,536922760,8030,8030,8030,8030,0
20231227,183200,536922760,8030,8030,8030,8030,0
20231227,183100,536922760,8030,8030,8030,8030,0
20231227,183000,536922760,8030,8030,8030,8030,0
20231227,182900,536922760,8030,8030,8030,8030,0
20231227,182800,536922760,8030,8030,8030,8030,0
20231227,182700,536922760,8030,8030,8030,8030,0
20231227,182600,536922760,8030,8030,8030,8030,0
20231227,182500,536922760,8030,8030,8030,8030,0
20231227,182400,536922760,8030,8030,8030,8030,0
20231227,182300,536922760,8030,8030,8030,8030,0
20231227,182200,536922760,8030,8030,8030,8030,0
20231227,182100,536922760,8030,8030,8030,8030,0
20231227,182000,536922760,8030,8030,8030,8030,0
20231227,181900,536922760,8030,8030,8030,8030,0
20231227,181800,536922760,8030,8030,8030,8030,0
20231227,181700,536922760,8030,8030,8030,8030,0
20231227,181600,536922760,8030,8030,8030,8030,0
20231227,181500,536922760,8030,8030,8030,8030,0
20231227,181400,536922760,8030,8030,8030,8030,0
20231227,181300,536922760,8030,8030,8030,8030,881
20231227,181200,536922760,8030,8030,8030,8030,0
20231227,181100,536922760,8030,8030,8030,8030,0
20231227,181000,536922760,8030,8030,8030,8030,0
20231227,180900,536922760,8030,8030,8030,8030,0
20231227,180800,536922760,8030,8030,8030,8030,0
20231227,180700,536922760,8030,8030,8030,8030,0
20231227,180600,536922760,8030,8030,8030,8030,0
20231227,180500,536922760,8030,8030,8030,8030,0
20231227,180400,536922760,8030,8030,8030,8030,0
20231227,180300,536922760,8030,8030,8030,8030,0
20231227,180200,536922760,8030,8030,8030,8030,0
20231227,180100,536922760,8030,8030,8030,8030,0
20231227,180000,536922760,8030,8030,8030,8030,0
20231227,175900,536922760,8030,8030,8030,8030,0
20231227,175800,536922760,8030,8030,8030,8030,0
20231227,175700,536922760,8030,8030,8030,8030,0
20231227,175600,536922760,8030,8030,8030,8030,0
20231227,175500,536922760,8030,8030,8030,8030,0
20231227,175400,536922760,8030,8030,8030,8030,0
20231227,175300,536922760,8030,8030,8030,8030,0
20231227,175200,536922760,8030,8030,8030,8030,0
20231227,175100,536922760,8030,8030,8030,8030,0
20231227,175000,536922760,8030,8030,8030,8030,0
20231227,174900,536922760,8030,8030,8030,8030,0
20231227,174800,536922760,8030,8030,8030,8030,0
20231227,174700,536922760,8030,8030,8030,8030,0
20231227,174600,536922760,8030,8030,8030,8030,0
20231227,174500,536922760,8030,8030,8030,8030,0
20231227,174400,536922760,8030,8030,8030,8030,0
20231227,174300,536922760,8030,8030,8030,8030,881
20231227,174200,536922760,8030,8030,8030,8030,0
20231227,174100,536922760,8030,8030,8030,8030,0
20231227,174000,536922760,8030,8030,8030,8030,0
20231227,173900,536922760,8030,8030,8030,8030,0
20231227,173800,536922760,8030,8030,8030,8030,0
20231227,173700,536922760,8030,8030,8030,8030,0
20231227,173600,536922760,8030,8030,8030,8030,0
20231227,173500,536922760,8030,8030,8030,8030,0
20231227,173400,536922760,8030,8030,8030,8030,0
20231227,173300,536922760,8030,8030,8030,8030,0
20231227,173200,536922760,8030,8030,8030,8030,0
20231227,173100,536922760,8030,8030,8030,8030,0
20231227,173000,536922760,8030,8030,8030,8030,0
20231227,172900,536922760,8030,8030,8030,8030,0
20231227,172800,536922760,8030,8030,8030,8030,0
20231227,172700,536922760,8030,8030,8030,8030,0
20231227,172600,536922760,8030,8030,8030,8030,0
20231227,172500,536922760,8030,8030,8030,8030,0
20231227,172400,536922760,8030,8030,8030,8030,0
20231227,172300,536922760,8030,8030,8030,8030,0
20231227,172200,536922760,8030,8030,8030,8030,0
20231227,172100,536922760,8030,8030,8030,8030,0
20231227,172000,536922760,8030,8030,8030,8030,0
20231227,171900,536922760,8030,8030,8030,8030,0
20231227,171800,536922760,8030,8030,8030,8030,0
20231227,171700,536922760,8030,8030,8030,8030,0
20231227,171600,536922760,8030,8030,8030,8030,0
20231227,171500,536922760,8030,8030,8030,8030,0
20231227,171400,536922760,8030,8030,8030,8030,0
20231227,171300,536922760,8030,8030,8030,8030,881
20231227,171200,536922760,8030,8030,8030,8030,0
20231227,171100,536922760,8030,8030,8030,8030,0
20231227,171000,536922760,8030,8030,8030,8030,0
20231227,170900,536922760,8030,8030,8030,8030,0
20231227,170800,536922760,8030,8030,8030,8030,0
20231227,170700,536922760,8030,8030,8030,8030,0
20231227,170600,536922760,8030,8030,8030,8030,0
20231227,170500,536922760,8030,8030,8030,8030,0
20231227,170400,536922760,8030,8030,8030,8030,0
20231227,170300,536922760,8030,8030,8030,8030,0
20231227,170200,536922760,8030,8030,8030,8030,0
20231227,170100,536922760,8030,8030,8030,8030,0
20231227,170000,536922760,8030,8030,8030,8030,0
20231227,165900,536922760,8030,8030,8030,8030,0
20231227,165800,536922760,8030,8030,8030,8030,0
20231227,165700,536922760,8030,8030,8030,8030,0
20231227,165600,536922760,8030,8030,8030,8030,0
20231227,165500,536922760,8030,8030,8030,8030,0
20231227,165400,536922760,8030,8030,8030,8030,0
20231227,165300,536922760,8030,8030,8030,8030,0
20231227,165200,536922760,8030,8030,8030,8030,0
20231227,165100,536922760,8030,8030,8030,8030,0
20231227,165000,536922760,8030,8030,8030,8030,0
20231227,164900,536922760,8030,8030,8030,8030,0
20231227,164800,536922760,8030,8030,8030,8030,0
20231227,164700,536922760,8030,8030,8030,8030,0
20231227,164600,536922760,8030,8030,8030,8030,0
20231227,164500,536922760,8030,8030,8030,8030,0
20231227,164400,536922760,8030,8030,8030,8030,0
20231227,164300,536922760,8030,8030,8030,8030,881
20231227,164200,536922760,8030,8030,8030,8030,0
20231227,164100,536922760,8030,8030,8030,8030,0
20231227,164000,536922760,8030,8030,8030,8030,0
20231227,163900,536922760,8030,8030,8030,8030,0
20231227,163800,536922760,8030,8030,8030,8030,0
20231227,163700,536922760,8030,8030,8030,8030,0
20231227,163600,536922760,8030,8030,8030,8030,0
20231227,163500,536922760,8030,8030,8030,8030,0
20231227,163400,536922760,8030,8030,8030,8030,0
20231227,163300,536922760,8030,8030,8030,8030,0
20231227,163200,536922760,8030,8030,8030,8030,0
20231227,163100,536922760,8030,8030,8030,8030,0
20231227,163000,536922760,8030,8030,8030,8030,0
20231227,162900,536922760,8030,8030,8030,8030,0
20231227,162800,536922760,8030,8030,8030,8030,0
20231227,162700,536922760,8030,8030,8030,8030,0
20231227,162600,536922760,8030,8030,8030,8030,0
20231227,162500,536922760,8030,8030,8030,8030,0
20231227,162400,536922760,8030,8030,8030,8030,0
20231227,162300,536922760,8030,8030,8030,8030,0
20231227,162200,536922760,8030,8030,8030,8030,0
20231227,162100,536922760,8030,8030,8030,8030,0
20231227,162000,536922760,8030,8030,8030,8030,0
20231227,161900,536922760,8030,8030,8030,8030,0
20231227,161800,536922760,8030,8030,8030,8030,0
20231227,161700,536922760,8030,8030,8030,8030,0
20231227,161600,536922760,8030,8030,8030,8030,0
20231227,161500,536922760,8030,8030,8030,8030,0
20231227,161400,536922760,8030,8030,8030,8030,0
20231227,161300,536922760,8030,8030,8030,8030,881
20231227,161200,536922760,8030,8030,8030,8030,0
20231227,161100,536922760,8030,8030,8030,8030,0
20231227,161000,536922760,8030,8030,8030,8030,0
20231227,160900,536922760,8030,8030,8030,8030,0
20231227,160800,536922760,8030,8030,8030,8030,0
20231227,160700,536922760,8030,8030,8030,8030,0
20231227,160600,536922760,8030,8030,8030,8030,0
20231227,160500,536922760,8030,8030,8030,8030,0
20231227,160400,536922760,8030,8030,8030,8030,0
20231227,160300,536922760,8030,8030,8030,8030,0
20231227,160200,536922760,8030,8030,8030,8030,0
20231227,160100,536922760,8030,8030,8030,8030,0
20231227,160000,536922760,8030,8030,8030,8030,0
20231227,155900,536922760,8030,8030,8030,8030,0
20231227,155800,536922760,8030,8030,8030,8030,0
20231227,155700,536922760,8030,8030,8030,8030,0
20231227,155600,536922760,8030,8030,8030,8030,0
20231227,155500,536922760,8030,8030,8030,8030,0
20231227,155400,536922760,8030,8030,8030,8030,0
20231227,155300,536922760,8030,8030,8030,8030,0
20231227,155200,536922760,8030,8030,8030,8030,0
20231227,155100,536922760,8030,8030,8030,8030,0
20231227,155000,536922760,8030,8030,8030,8030,0
20231227,154900,536922760,8030,8030,8030,8030,0
20231227,154800,536922760,8030,8030,8030,8030,0
20231227,154700,536922760,8030,8030,8030,8030,0
20231227,154600,536922760,8030,8030,8030,8030,0
20231227,154500,536922760,8030,8030,8030,8030,0
20231227,154400,536922760,8030,8030,8030,8030,0
20231227,154300,536922760,8030,8030,8030,8030,881
20231227,154200,536922760,8030,8030,8030,8030,0
20231227,154100,536922760,8030,8030,8030,8030,0
20231227,154000,536922760,8030,8030,8030,8030,0
20231227,153900,536922760,8030,8030,8030,8030,0
20231227,153800,536922760,8030,8030,8030,8030,0
20231227,153700,536922760,8030,8030,8030,8030,0
20231227,153600,536922760,8030,8030,8030,8030,0
20231227,153500,536922760,8030,8030,8030,8030,0
20231227,153400,536922760,8030,8030,8030,8030,0
20231227,153300,536922760,8030,8030,8030,8030,0
20231227,153200,536922760,8030,8030,8030,8030,0
20231227,153100,536922760,8030,8030,8030,8030,0
20231227,153000,536922760,8030,8030,8030,8030,881
20231227,152900,529848330,7970,7970,7970,7970,0
20231227,152800,529848330,7970,7970,7970,7970,0
20231227,152700,529848330,7970,7970,7970,7970,0
20231227,152600,529848330,7970,7970,7970,7970,0
20231227,152500,529848330,7970,7970,7970,7970,0
20231227,152400,529848330,7970,7970,7970,7970,0
20231227,152300,529848330,7970,7970,7970,7970,0
20231227,152200,529848330,7970,7970,7970,7970,0
20231227,152100,529848330,7970,7970,7970,7970,0
20231227,152000,529848330,7970,7970,7970,7970,0
20231227,151900,529848330,7970,7970,7980,7970,106
20231227,151800,529003150,7970,7950,7980,7950,816
20231227,151700,522504060,7980,7980,7980,7980,1
20231227,151600,522496080,7950,7950,7950,7950,0
20231227,151500,522496080,7950,7950,7950,7950,50
20231227,151400,522098580,7950,7960,7960,7950,180
20231227,151300,520667540,7950,7990,7990,7950,512
20231227,151200,516592930,7980,7980,7980,7980,201
20231227,151100,514988950,7980,7980,7980,7980,14
20231227,151000,514877230,7980,7980,7980,7980,230
20231227,150900,513041830,7980,7980,7980,7980,50
20231227,150800,512642830,7980,7980,7980,7980,174
20231227,150700,511254310,7970,7990,7990,7940,410
20231227,150600,507992330,8000,7990,8000,7980,138
20231227,150500,506889950,8000,8000,8000,8000,59
20231227,150400,506417950,8000,8000,8000,8000,0
20231227,150300,506417950,8000,8000,8000,8000,119
20231227,150200,505465950,8010,8010,8010,8010,407
20231227,150100,502205880,8010,8010,8010,8010,154
20231227,150000,500972340,8020,8010,8020,8010,398
20231227,145900,497780880,8020,8020,8020,8020,364
20231227,145800,494861600,8020,8000,8020,8000,1351
20231227,145700,484040840,8000,8000,8000,8000,17
20231227,145600,483904840,7990,7980,7990,7980,1365
20231227,145500,473000290,7990,7990,7990,7990,0
20231227,145400,473000290,7990,7970,7990,7970,543
20231227,145300,468666120,7980,7980,7980,7980,5
20231227,145200,468626220,7980,7980,7980,7980,44
20231227,145100,468275100,7980,7970,7980,7970,246
20231227,145000,466312180,7980,7980,7980,7980,134
20231227,144900,465242860,7980,7980,7980,7980,50
20231227,144800,464843860,7970,7980,7980,7970,64
20231227,144700,464333410,7980,7980,7980,7980,638
20231227,144600,459242170,7980,7980,7980,7980,50
20231227,144500,458843170,7980,7980,7980,7980,50
20231227,144400,458444170,7980,7980,7990,7980,841
20231227,144300,451730010,7970,7970,7970,7970,50
20231227,144200,451331510,7980,7980,7980,7980,291
20231227,144100,449009330,7980,7980,7980,7980,370
20231227,144000,446056730,7980,7980,7980,7980,265
20231227,143900,443942030,7980,7980,7980,7980,471
20231227,143800,440183450,7980,7980,7980,7980,207
20231227,143700,438531590,7980,7980,7980,7980,80
20231227,143600,437893190,7990,7990,7990,7990,893
20231227,143500,430758120,7990,7990,7990,7990,150
20231227,143400,429559620,7990,8000,8000,7990,566
20231227,143300,425037120,7990,7990,7990,7990,863
20231227,143200,418141750,7950,7950,7950,7950,150
20231227,143100,416949250,7950,7950,7950,7950,51
20231227,143000,416543800,7950,7950,7950,7950,192
20231227,142900,415017400,7940,7980,7980,7940,42
20231227,142800,414683770,7990,7980,7990,7980,304
20231227,142700,412255020,7930,7940,7940,7930,408
20231227,142600,409015580,7940,7940,7940,7930,352
20231227,142500,406221200,7950,7950,7950,7950,78
20231227,142400,405601100,7950,7950,7950,7950,30
20231227,142300,405362600,7950,7960,7960,7950,400
20231227,142200,402182100,7990,7990,7990,7990,0
20231227,142100,402182100,7990,7990,8000,7990,287
20231227,142000,399888590,7960,7960,7960,7960,209
20231227,141900,398224950,7960,7960,7960,7960,0
20231227,141800,398224950,7960,7960,7960,7960,30
20231227,141700,397986150,7960,7970,7970,7960,297
20231227,141600,395620510,7970,7970,7970,7970,100
20231227,141500,394823510,7960,7960,7960,7960,0
20231227,141400,394823510,7960,7960,7960,7960,230
20231227,141300,392992710,7960,7960,7960,7960,0
20231227,141200,392992710,7960,7960,7960,7960,150
20231227,141100,391798710,7960,8000,8000,7960,248
20231227,141000,389818660,7960,7960,7960,7960,30
20231227,140900,389579860,7960,7960,7960,7960,0
20231227,140800,389579860,7960,7970,7970,7960,200
20231227,140700,387987700,7970,7980,7980,7970,30
20231227,140600,387748500,7980,7980,7990,7980,110
20231227,140500,386870600,7960,7970,7970,7960,150
20231227,140400,385676570,7990,7990,7990,7990,0
20231227,140300,385676570,7990,7950,7990,7950,1061
20231227,140200,377207080,7950,7950,7950,7940,200
20231227,140100,375618080,7970,7970,7970,7970,61
20231227,140000,375131910,7970,7950,7970,7940,65
20231227,135900,374615210,7940,7950,7950,7940,180
20231227,135800,373184710,7970,7970,7970,7970,0
20231227,135700,373184710,7970,7940,7970,7940,113
20231227,135600,372284610,7930,7930,7930,7930,200
20231227,135500,370698610,7930,7930,7930,7930,30
20231227,135400,370460710,7930,7930,7930,7930,0
20231227,135300,370460710,7930,7930,7930,7930,200
20231227,135200,368874710,7930,7930,7930,7930,30
20231227,135100,368636810,7930,7930,7930,7930,753
20231227,135000,362665520,7930,7930,7930,7930,100
20231227,134900,361872520,7930,7940,7940,7930,161
20231227,134800,360595530,7960,7960,7960,7960,1
20231227,134700,360587570,7960,7930,7960,7930,128
20231227,134600,359571690,7930,7930,7930,7930,50
20231227,134500,359175190,7930,7930,7930,7930,50
20231227,134400,358778690,7930,7940,7940,7930,85
20231227,134300,358104480,7940,7940,7940,7940,132
20231227,134200,357056400,7940,7940,7940,7940,52
20231227,134100,356643520,7940,7940,7940,7940,211
20231227,134000,354968180,7940,7940,7940,7940,19
20231227,133900,354817320,7930,7930,7930,7930,50
20231227,133800,354420820,7930,7930,7930,7930,0
20231227,133700,354420820,7930,7930,7930,7930,180
20231227,133600,352993420,7930,7930,7930,7930,50
20231227,133500,352596920,7930,7930,7930,7920,652
20231227,133400,347428060,7930,7920,7930,7920,280
20231227,133300,345208160,7920,7930,7930,7920,51
20231227,133200,344804030,7930,7930,7930,7920,145
20231227,133100,343655180,7930,7930,7930,7930,252
20231227,133000,341656820,7930,7930,7930,7930,50
20231227,132900,341260320,7930,7930,7930,7930,30
20231227,132800,341022420,7930,7930,7930,7930,3068
20231227,132700,316693180,7930,7920,7930,7920,39
20231227,132600,316384210,7930,7940,7940,7930,644
20231227,132500,311275790,7960,7950,7960,7950,60
20231227,132400,310798700,7960,7960,7960,7960,0
20231227,132300,310798700,7960,7960,7960,7960,0
20231227,132200,310798700,7960,7940,7960,7930,332
20231227,132100,308165720,7930,7930,7930,7930,0
20231227,132000,308165720,7930,7930,7930,7930,0
20231227,131900,308165720,7930,7930,7930,7930,200
20231227,131800,306579720,7930,7930,7930,7930,30
20231227,131700,306341820,7930,7930,7930,7930,0
20231227,131600,306341820,7930,7930,7930,7930,200
20231227,131500,304755820,7930,7930,7930,7930,2
20231227,131400,304739960,7930,7930,7930,7930,359
20231227,131300,301893090,7930,7940,7940,7930,1254
20231227,131200,291937830,7940,7940,7940,7940,55
20231227,131100,291501130,7940,7940,7940,7930,200
20231227,131000,289914630,7970,7970,7970,7970,61
20231227,130900,289428460,7930,7930,7930,7930,0
20231227,130800,289428460,7930,7930,7930,7930,50
20231227,130700,289031960,7930,7940,7940,7930,180
20231227,130600,287604520,7940,7940,7940,7940,0
20231227,130500,287604520,7940,7950,7950,7940,108
20231227,130400,286746880,7940,7940,7950,7940,538
20231227,130300,282472080,7950,7950,7950,7950,3
20231227,130200,282448230,7950,7940,7950,7940,130
20231227,130100,281415230,7950,7930,7950,7930,373
20231227,130000,278452880,7930,7930,7930,7930,19
20231227,125900,278302210,7930,7940,7940,7930,80
20231227,125800,277667610,7940,7940,7940,7940,150
20231227,125700,276476610,7940,7940,7940,7940,1000
20231227,125600,268536610,7940,7950,7950,7940,80
20231227,125500,267901110,7950,7960,7960,7950,750
20231227,125400,261932550,7960,7960,7960,7960,0
20231227,125300,261932550,7960,7960,7960,7960,60
20231227,125200,261454950,7960,7960,7960,7960,947
20231227,125100,253916830,7950,7950,7950,7950,48
20231227,125000,253535230,7950,7930,7950,7930,246
20231227,124900,251584330,7930,7930,7930,7930,150
20231227,124800,250394830,7930,7930,7930,7930,68
20231227,124700,249855590,7940,7940,7940,7940,12
20231227,124600,249760310,7940,7940,7940,7940,150
20231227,124500,248569310,7950,7950,7950,7950,1
20231227,124400,248561360,7940,7940,7940,7940,80
20231227,124300,247926160,7940,7940,7940,7940,150
20231227,124200,246735160,7940,7940,7940,7940,50
20231227,124100,246338160,7960,7930,7960,7930,32
20231227,124000,246084340,7930,7930,7930,7930,150
20231227,123900,244894840,7950,7950,7950,7950,59
20231227,123800,244425790,7950,7950,7950,7950,80
20231227,123700,243789790,7930,7930,7930,7920,265
20231227,123600,241688990,7960,7960,7960,7960,0
20231227,123500,241688990,7960,7960,7960,7960,1
20231227,123400,241681030,7920,7920,7920,7920,150
20231227,123300,240493030,7920,7920,7920,7920,80
20231227,123200,239859430,7920,7920,7920,7920,50
20231227,123100,239463430,7920,7920,7920,7920,100
20231227,123000,238671430,7960,7940,7960,7940,195
20231227,122900,237121430,7940,7940,7940,7940,0
20231227,122800,237121430,7940,7910,7940,7910,152
20231227,122700,235919050,7910,7910,7910,7910,50
20231227,122600,235523550,7910,7910,7910,7910,130
20231227,122500,234495250,7910,7900,7910,7900,150
20231227,122400,233309250,7900,7900,7900,7900,50
20231227,122300,232914250,7900,7900,7900,7900,0
20231227,122200,232914250,7900,7900,7900,7900,180
20231227,122100,231492250,7900,7900,7900,7900,50
20231227,122000,231097250,7900,7900,7900,7900,0
20231227,121900,231097250,7900,7900,7900,7900,166
20231227,121800,229785850,7920,7920,7920,7920,64
20231227,121700,229278970,7920,7910,7920,7910,126
20231227,121600,228282060,7890,7890,7890,7890,100
20231227,121500,227493060,7890,7890,7890,7890,130
20231227,121400,226467360,7900,7900,7900,7900,0
20231227,121300,226467360,7900,7900,7900,7900,244
20231227,121200,224539760,7900,7900,7900,7900,350
20231227,121100,221774760,7900,7900,7900,7900,130
20231227,121000,220747760,7900,7910,7910,7900,227
20231227,120900,218952560,7910,7910,7910,7910,0
20231227,120800,218952560,7910,7910,7910,7910,5
20231227,120700,218913010,7900,7900,7900,7900,230
20231227,120600,217096010,7910,7910,7910,7910,0
20231227,120500,217096010,7910,7910,7910,7910,0
20231227,120400,217096010,7910,7910,7910,7910,151
20231227,120300,215901600,7910,7910,7910,7910,101
20231227,120200,215102690,7910,7910,7910,7910,0
20231227,120100,215102690,7910,7920,7920,7910,150
20231227,120000,213915190,7920,7960,7960,7920,80
20231227,115900,213281510,7920,7920,7920,7920,0
20231227,115800,213281510,7920,7920,7920,7920,150
20231227,115700,212093510,7920,7930,7930,7920,190
20231227,115600,210587810,7920,7920,7930,7920,180
20231227,115500,209161710,7920,7920,7920,7920,51
20231227,115400,208757790,7980,7970,7980,7970,5
20231227,115300,208717920,7930,7920,7930,7920,32
20231227,115200,208464460,7920,7920,7920,7920,198
20231227,115100,206896300,7960,7960,7960,7960,2
20231227,115000,206880380,7960,7920,7960,7920,550
20231227,114900,202504580,7900,7900,7900,7900,50
20231227,114800,202109580,7900,7910,7910,7900,180
20231227,114700,200687570,7900,7900,7900,7900,0
20231227,114600,200687570,7900,7900,7900,7900,50
20231227,114500,200292570,7900,7900,7900,7900,180
20231227,114400,198870570,7900,7900,7900,7900,50
20231227,114300,198475570,7900,7900,7900,7900,0
20231227,114200,198475570,7900,7900,7900,7900,680
20231227,114100,193103570,7910,7910,7910,7910,50
20231227,114000,192708070,7920,7920,7920,7920,20
20231227,113900,192549670,7920,7900,7920,7900,673
20231227,113800,187222510,7900,7910,7910,7900,1054
20231227,113700,178895370,7910,7910,7910,7910,35
20231227,113600,178618520,7910,7910,7910,7910,150
20231227,113500,177432020,7900,7900,7900,7900,50
20231227,113400,177037020,7900,7900,7900,7900,30
20231227,113300,176800020,7900,7900,7900,7900,150
20231227,113200,175615020,7900,7900,7900,7900,142
20231227,113100,174493220,7890,7900,7900,7890,180
20231227,113000,173072260,7920,7920,7920,7920,1
20231227,112900,173064340,7890,7890,7890,7890,79
20231227,112800,172441030,7890,7890,7890,7890,100
20231227,112700,171652030,7900,7900,7900,7900,130
20231227,112600,170625030,7920,7920,7920,7920,1
20231227,112500,170617110,7880,7880,7880,7880,0
20231227,112400,170617110,7880,7900,7900,7880,652
20231227,112300,165473590,7900,7900,7900,7900,68
20231227,112200,164936390,7910,7910,7910,7910,10
20231227,112100,164857290,7910,7890,7910,7890,201
20231227,112000,163270400,7920,7920,7920,7920,35
20231227,111900,162993200,7890,7910,7910,7890,1032
20231227,111800,154850400,7900,7910,7910,7900,200
20231227,111700,153270380,7900,7900,7900,7900,300
20231227,111600,150900380,7910,7920,7920,7910,180
20231227,111500,149475620,7920,7920,7920,7920,50
20231227,111400,149079620,7950,7920,7950,7920,188
20231227,111300,147590540,7910,7910,7910,7910,0
20231227,111200,147590540,7910,7910,7910,7910,204
20231227,111100,145976900,7900,7900,7900,7900,30
20231227,111000,145739900,7900,7930,7930,7900,200
20231227,110900,144157280,7960,7960,7960,7960,1
20231227,110800,144149320,7930,7930,7930,7930,10
20231227,110700,144070020,7920,7930,7930,7920,230
20231227,110600,142248330,7950,7950,7950,7950,0
20231227,110500,142248330,7950,7950,7950,7950,0
20231227,110400,142248330,7950,7950,7950,7950,42
20231227,110300,141914430,7950,7910,7950,7910,201
20231227,110200,140322980,7910,7910,7910,7910,0
20231227,110100,140322980,7910,7910,7910,7900,184
20231227,110000,138869070,7930,7930,7930,7920,52
20231227,105900,138457050,7930,7930,7930,7930,0
20231227,105800,138457050,7930,7940,7940,7930,199
20231227,105700,136878870,7970,7970,7970,7970,102
20231227,105600,136065930,7980,7920,7980,7920,156
20231227,105500,134829790,7960,7920,7960,7920,52
20231227,105400,134417910,7980,7930,7980,7920,51
20231227,105300,134013840,7920,7930,7930,7920,193
20231227,105200,132483730,7990,7990,7990,7990,0
20231227,105100,132483730,7990,7930,7990,7930,56
20231227,105000,132039540,7930,7930,7930,7930,29
20231227,104900,131809570,7930,7950,7950,7930,101
20231227,104800,131008120,7950,7950,7950,7950,165
20231227,104700,129696370,7990,7990,7990,7990,0
20231227,104600,129696370,7990,7940,7990,7940,57
20231227,104500,129243640,7940,7940,7950,7940,181
20231227,104400,127806490,7950,7940,7950,7940,62
20231227,104300,127314190,7950,7950,7950,7950,22
20231227,104200,127139290,7940,7950,7950,7940,130
20231227,104100,126106690,7940,7960,7960,7940,63
20231227,104000,125606250,7950,7950,7950,7950,149
20231227,103900,124421700,7970,7970,7970,7970,50
20231227,103800,124023200,7980,7970,7980,7970,82
20231227,103700,123369140,7990,7950,8000,7950,111
20231227,103600,122486240,7950,7960,7960,7950,53
20231227,103500,122064860,7990,7980,8000,7980,191
20231227,103400,120538860,7990,7950,7990,7950,390
20231227,103300,117430080,7950,8000,8000,7950,101
20231227,103200,116627080,8000,7940,8000,7940,54
20231227,103100,116195710,7990,7940,7990,7940,344
20231227,103000,113456640,7990,7990,7990,7990,1
20231227,102900,113448650,8000,8000,8000,8000,0
20231227,102800,113448650,8000,7990,8000,7990,151
20231227,102700,112242150,7980,7970,7980,7970,250
20231227,102600,110248950,7980,7980,7980,7980,25
20231227,102500,110049450,7980,7980,7980,7980,126
20231227,102400,109043970,7930,7940,7940,7930,180
20231227,102300,107616070,7980,7980,7980,7980,0
20231227,102200,107616070,7980,7960,7980,7960,210
20231227,102100,105941340,7960,7950,7960,7950,200
20231227,102000,104351110,7920,7920,7920,7920,50
20231227,101900,103955110,7920,7890,7920,7890,981
20231227,101800,96189830,7860,7860,7860,7860,100
20231227,101700,95403830,7860,7880,7880,7860,1550
20231227,101600,83215310,7880,7880,7880,7880,0
20231227,101500,83215310,7880,7880,7880,7880,30
20231227,101400,82978910,7880,7880,7880,7880,0
20231227,101300,82978910,7880,7880,7880,7880,51
20231227,101200,82577030,7880,7880,7880,7880,34
20231227,101100,82309110,7890,7890,7890,7890,4
20231227,101000,82277550,7890,7880,7890,7880,15
20231227,100900,82159300,7890,7890,7890,7890,130
20231227,100800,81133600,7890,7900,7900,7890,166
20231227,100700,79822210,7900,7910,7910,7900,372
20231227,100600,76879800,7920,7920,7920,7920,5
20231227,100500,76840200,7920,7920,7920,7920,568
20231227,100400,72341640,7920,7910,7920,7910,323
20231227,100300,69783830,7920,7920,7920,7920,21
20231227,100200,69617510,7920,7920,7920,7920,0
20231227,100100,69617510,7920,7920,7920,7920,330
20231227,100000,67003910,7930,7930,7930,7930,19
20231227,095900,66853240,7930,7930,7930,7930,200
20231227,095800,65267240,7930,7930,7930,7930,0
20231227,095700,65267240,7930,7930,7930,7930,30
20231227,095600,65029340,7930,7930,7930,7930,0
20231227,095500,65029340,7930,7930,7930,7930,0
20231227,095400,65029340,7930,7930,7930,7930,0
20231227,095300,65029340,7930,7930,7930,7930,79
20231227,095200,64402870,7930,7930,7930,7930,0
20231227,095100,64402870,7930,7950,7950,7930,186
20231227,095000,62925950,7930,7930,7930,7930,14
20231227,094900,62814930,7940,7940,7940,7940,17
20231227,094800,62679950,7940,7940,7940,7940,0
20231227,094700,62679950,7940,7930,7940,7930,4
20231227,094600,62648220,7930,7930,7930,7930,0
20231227,094500,62648220,7930,7930,7930,7930,30
20231227,094400,62410320,7930,7930,7930,7930,0
20231227,094300,62410320,7930,7930,7930,7930,0
20231227,094200,62410320,7930,7930,7930,7930,32
20231227,094100,62156560,7930,7930,7930,7930,248
20231227,094000,60189920,7940,7940,7940,7940,100
20231227,093900,59395920,7940,7940,7940,7930,119
20231227,093800,58452060,7930,7940,7940,7930,44
20231227,093700,58103000,7940,7940,7940,7940,11
20231227,093600,58015660,7940,7940,7940,7940,175
20231227,093500,56626160,7940,7940,7940,7940,30
20231227,093400,56387960,7950,7950,7950,7950,0
20231227,093300,56387960,7950,7940,7950,7940,247
20231227,093200,54425200,7940,7940,7940,7940,0
20231227,093100,54425200,7940,7940,7940,7940,30
20231227,093000,54187000,7950,7950,7950,7950,50
20231227,092900,53789500,7960,7960,7960,7960,194
20231227,092800,52245260,7970,7970,7970,7970,5
20231227,092700,52205410,7970,7970,7970,7970,45
20231227,092600,51846760,7970,7980,7980,7970,26
20231227,092500,51639530,7970,7980,7980,7970,2
20231227,092400,51623580,7980,7980,7980,7980,5
20231227,092300,51583680,7960,7960,7960,7960,170
20231227,092200,50230480,7960,7960,7960,7960,1
20231227,092100,50222520,7910,7950,7950,7910,593
20231227,092000,45523740,7950,7970,7970,7950,157
20231227,091900,44273490,7980,7990,8000,7980,141
20231227,091800,43147690,7990,7990,7990,7990,154
20231227,091700,41917230,7990,7990,7990,7990,5
20231227,091600,41877280,8000,8000,8000,8000,35
20231227,091500,41597280,8010,8030,8030,8010,11
20231227,091400,41509150,7940,7940,7940,7940,0
20231227,091300,41509150,7940,8030,8030,7940,533
20231227,091200,37242980,8040,8040,8040,8040,1
20231227,091100,37234940,8050,8050,8050,8050,168
20231227,091000,35882540,8050,8010,8050,8010,1130
20231227,090900,26807460,8000,8000,8000,8000,60
20231227,090800,26327460,7990,8000,8000,7990,31
20231227,090700,26079760,7990,8020,8020,7990,757
20231227,090600,20019910,8020,8010,8020,8010,327
20231227,090500,17398550,8010,8010,8010,8010,357
20231227,090400,14538980,8010,7980,8010,7980,224
20231227,090300,12751190,7940,7890,7940,7890,799
20231227,090200,6424710,7860,7870,7870,7860,310
20231227,090100,3987980,7860,7860,7860,7860,9
20231227,090000,3917240,7940,7850,7940,7850,499