KissMeData/389260/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,211300,596200690,17270,17270,17270,17270,1404
20231227,211200,596200690,17270,17270,17270,17270,0
20231227,211100,596200690,17270,17270,17270,17270,0
20231227,211000,596200690,17270,17270,17270,17270,0
20231227,210900,596200690,17270,17270,17270,17270,0
20231227,210800,596200690,17270,17270,17270,17270,0
20231227,210700,596200690,17270,17270,17270,17270,0
20231227,210600,596200690,17270,17270,17270,17270,0
20231227,210500,596200690,17270,17270,17270,17270,0
20231227,210400,596200690,17270,17270,17270,17270,0
20231227,210300,596200690,17270,17270,17270,17270,0
20231227,210200,596200690,17270,17270,17270,17270,0
20231227,210100,596200690,17270,17270,17270,17270,0
20231227,210000,596200690,17270,17270,17270,17270,0
20231227,205900,596200690,17270,17270,17270,17270,0
20231227,205800,596200690,17270,17270,17270,17270,0
20231227,205700,596200690,17270,17270,17270,17270,0
20231227,205600,596200690,17270,17270,17270,17270,0
20231227,205500,596200690,17270,17270,17270,17270,0
20231227,205400,596200690,17270,17270,17270,17270,0
20231227,205300,596200690,17270,17270,17270,17270,0
20231227,205200,596200690,17270,17270,17270,17270,0
20231227,205100,596200690,17270,17270,17270,17270,0
20231227,205000,596200690,17270,17270,17270,17270,0
20231227,204900,596200690,17270,17270,17270,17270,0
20231227,204800,596200690,17270,17270,17270,17270,0
20231227,204700,596200690,17270,17270,17270,17270,0
20231227,204600,596200690,17270,17270,17270,17270,0
20231227,204500,596200690,17270,17270,17270,17270,0
20231227,204400,596200690,17270,17270,17270,17270,0
20231227,204300,596200690,17270,17270,17270,17270,1404
20231227,204200,596200690,17270,17270,17270,17270,0
20231227,204100,596200690,17270,17270,17270,17270,0
20231227,204000,596200690,17270,17270,17270,17270,0
20231227,203900,596200690,17270,17270,17270,17270,0
20231227,203800,596200690,17270,17270,17270,17270,0
20231227,203700,596200690,17270,17270,17270,17270,0
20231227,203600,596200690,17270,17270,17270,17270,0
20231227,203500,596200690,17270,17270,17270,17270,0
20231227,203400,596200690,17270,17270,17270,17270,0
20231227,203300,596200690,17270,17270,17270,17270,0
20231227,203200,596200690,17270,17270,17270,17270,0
20231227,203100,596200690,17270,17270,17270,17270,0
20231227,203000,596200690,17270,17270,17270,17270,0
20231227,202900,596200690,17270,17270,17270,17270,0
20231227,202800,596200690,17270,17270,17270,17270,0
20231227,202700,596200690,17270,17270,17270,17270,0
20231227,202600,596200690,17270,17270,17270,17270,0
20231227,202500,596200690,17270,17270,17270,17270,0
20231227,202400,596200690,17270,17270,17270,17270,0
20231227,202300,596200690,17270,17270,17270,17270,0
20231227,202200,596200690,17270,17270,17270,17270,0
20231227,202100,596200690,17270,17270,17270,17270,0
20231227,202000,596200690,17270,17270,17270,17270,0
20231227,201900,596200690,17270,17270,17270,17270,0
20231227,201800,596200690,17270,17270,17270,17270,0
20231227,201700,596200690,17270,17270,17270,17270,0
20231227,201600,596200690,17270,17270,17270,17270,0
20231227,201500,596200690,17270,17270,17270,17270,0
20231227,201400,596200690,17270,17270,17270,17270,0
20231227,201300,596200690,17270,17270,17270,17270,1404
20231227,201200,596200690,17270,17270,17270,17270,0
20231227,201100,596200690,17270,17270,17270,17270,0
20231227,201000,596200690,17270,17270,17270,17270,0
20231227,200900,596200690,17270,17270,17270,17270,0
20231227,200800,596200690,17270,17270,17270,17270,0
20231227,200700,596200690,17270,17270,17270,17270,0
20231227,200600,596200690,17270,17270,17270,17270,0
20231227,200500,596200690,17270,17270,17270,17270,0
20231227,200400,596200690,17270,17270,17270,17270,0
20231227,200300,596200690,17270,17270,17270,17270,0
20231227,200200,596200690,17270,17270,17270,17270,0
20231227,200100,596200690,17270,17270,17270,17270,0
20231227,200000,596200690,17270,17270,17270,17270,0
20231227,195900,596200690,17270,17270,17270,17270,0
20231227,195800,596200690,17270,17270,17270,17270,0
20231227,195700,596200690,17270,17270,17270,17270,0
20231227,195600,596200690,17270,17270,17270,17270,0
20231227,195500,596200690,17270,17270,17270,17270,0
20231227,195400,596200690,17270,17270,17270,17270,0
20231227,195300,596200690,17270,17270,17270,17270,0
20231227,195200,596200690,17270,17270,17270,17270,0
20231227,195100,596200690,17270,17270,17270,17270,0
20231227,195000,596200690,17270,17270,17270,17270,0
20231227,194900,596200690,17270,17270,17270,17270,0
20231227,194800,596200690,17270,17270,17270,17270,0
20231227,194700,596200690,17270,17270,17270,17270,0
20231227,194600,596200690,17270,17270,17270,17270,0
20231227,194500,596200690,17270,17270,17270,17270,0
20231227,194400,596200690,17270,17270,17270,17270,0
20231227,194300,596200690,17270,17270,17270,17270,1404
20231227,194200,596200690,17270,17270,17270,17270,0
20231227,194100,596200690,17270,17270,17270,17270,0
20231227,194000,596200690,17270,17270,17270,17270,0
20231227,193900,596200690,17270,17270,17270,17270,0
20231227,193800,596200690,17270,17270,17270,17270,0
20231227,193700,596200690,17270,17270,17270,17270,0
20231227,193600,596200690,17270,17270,17270,17270,0
20231227,193500,596200690,17270,17270,17270,17270,0
20231227,193400,596200690,17270,17270,17270,17270,0
20231227,193300,596200690,17270,17270,17270,17270,0
20231227,193200,596200690,17270,17270,17270,17270,0
20231227,193100,596200690,17270,17270,17270,17270,0
20231227,193000,596200690,17270,17270,17270,17270,0
20231227,192900,596200690,17270,17270,17270,17270,0
20231227,192800,596200690,17270,17270,17270,17270,0
20231227,192700,596200690,17270,17270,17270,17270,0
20231227,192600,596200690,17270,17270,17270,17270,0
20231227,192500,596200690,17270,17270,17270,17270,0
20231227,192400,596200690,17270,17270,17270,17270,0
20231227,192300,596200690,17270,17270,17270,17270,0
20231227,192200,596200690,17270,17270,17270,17270,0
20231227,192100,596200690,17270,17270,17270,17270,0
20231227,192000,596200690,17270,17270,17270,17270,0
20231227,191900,596200690,17270,17270,17270,17270,0
20231227,191800,596200690,17270,17270,17270,17270,0
20231227,191700,596200690,17270,17270,17270,17270,0
20231227,191600,596200690,17270,17270,17270,17270,0
20231227,191500,596200690,17270,17270,17270,17270,0
20231227,191400,596200690,17270,17270,17270,17270,0
20231227,191300,596200690,17270,17270,17270,17270,1404
20231227,191200,596200690,17270,17270,17270,17270,0
20231227,191100,596200690,17270,17270,17270,17270,0
20231227,191000,596200690,17270,17270,17270,17270,0
20231227,190900,596200690,17270,17270,17270,17270,0
20231227,190800,596200690,17270,17270,17270,17270,0
20231227,190700,596200690,17270,17270,17270,17270,0
20231227,190600,596200690,17270,17270,17270,17270,0
20231227,190500,596200690,17270,17270,17270,17270,0
20231227,190400,596200690,17270,17270,17270,17270,0
20231227,190300,596200690,17270,17270,17270,17270,0
20231227,190200,596200690,17270,17270,17270,17270,0
20231227,190100,596200690,17270,17270,17270,17270,0
20231227,190000,596200690,17270,17270,17270,17270,0
20231227,185900,596200690,17270,17270,17270,17270,0
20231227,185800,596200690,17270,17270,17270,17270,0
20231227,185700,596200690,17270,17270,17270,17270,0
20231227,185600,596200690,17270,17270,17270,17270,0
20231227,185500,596200690,17270,17270,17270,17270,0
20231227,185400,596200690,17270,17270,17270,17270,0
20231227,185300,596200690,17270,17270,17270,17270,0
20231227,185200,596200690,17270,17270,17270,17270,0
20231227,185100,596200690,17270,17270,17270,17270,0
20231227,185000,596200690,17270,17270,17270,17270,0
20231227,184900,596200690,17270,17270,17270,17270,0
20231227,184800,596200690,17270,17270,17270,17270,0
20231227,184700,596200690,17270,17270,17270,17270,0
20231227,184600,596200690,17270,17270,17270,17270,0
20231227,184500,596200690,17270,17270,17270,17270,0
20231227,184400,596200690,17270,17270,17270,17270,0
20231227,184300,596200690,17270,17270,17270,17270,1404
20231227,184200,596200690,17270,17270,17270,17270,0
20231227,184100,596200690,17270,17270,17270,17270,0
20231227,184000,596200690,17270,17270,17270,17270,0
20231227,183900,596200690,17270,17270,17270,17270,0
20231227,183800,596200690,17270,17270,17270,17270,0
20231227,183700,596200690,17270,17270,17270,17270,0
20231227,183600,596200690,17270,17270,17270,17270,0
20231227,183500,596200690,17270,17270,17270,17270,0
20231227,183400,596200690,17270,17270,17270,17270,0
20231227,183300,596200690,17270,17270,17270,17270,0
20231227,183200,596200690,17270,17270,17270,17270,0
20231227,183100,596200690,17270,17270,17270,17270,0
20231227,183000,596200690,17270,17270,17270,17270,0
20231227,182900,596200690,17270,17270,17270,17270,0
20231227,182800,596200690,17270,17270,17270,17270,0
20231227,182700,596200690,17270,17270,17270,17270,0
20231227,182600,596200690,17270,17270,17270,17270,0
20231227,182500,596200690,17270,17270,17270,17270,0
20231227,182400,596200690,17270,17270,17270,17270,0
20231227,182300,596200690,17270,17270,17270,17270,0
20231227,182200,596200690,17270,17270,17270,17270,0
20231227,182100,596200690,17270,17270,17270,17270,0
20231227,182000,596200690,17270,17270,17270,17270,0
20231227,181900,596200690,17270,17270,17270,17270,0
20231227,181800,596200690,17270,17270,17270,17270,0
20231227,181700,596200690,17270,17270,17270,17270,0
20231227,181600,596200690,17270,17270,17270,17270,0
20231227,181500,596200690,17270,17270,17270,17270,0
20231227,181400,596200690,17270,17270,17270,17270,0
20231227,181300,596200690,17270,17270,17270,17270,1404
20231227,181200,596200690,17270,17270,17270,17270,0
20231227,181100,596200690,17270,17270,17270,17270,0
20231227,181000,596200690,17270,17270,17270,17270,0
20231227,180900,596200690,17270,17270,17270,17270,0
20231227,180800,596200690,17270,17270,17270,17270,0
20231227,180700,596200690,17270,17270,17270,17270,0
20231227,180600,596200690,17270,17270,17270,17270,0
20231227,180500,596200690,17270,17270,17270,17270,0
20231227,180400,596200690,17270,17270,17270,17270,0
20231227,180300,596200690,17270,17270,17270,17270,0
20231227,180200,596200690,17270,17270,17270,17270,0
20231227,180100,596200690,17270,17270,17270,17270,0
20231227,180000,596200690,17270,17270,17270,17270,0
20231227,175900,596200690,17270,17270,17270,17270,0
20231227,175800,596200690,17270,17270,17270,17270,0
20231227,175700,596200690,17270,17270,17270,17270,0
20231227,175600,596200690,17270,17270,17270,17270,0
20231227,175500,596200690,17270,17270,17270,17270,0
20231227,175400,596200690,17270,17270,17270,17270,0
20231227,175300,596200690,17270,17270,17270,17270,0
20231227,175200,596200690,17270,17270,17270,17270,0
20231227,175100,596200690,17270,17270,17270,17270,0
20231227,175000,596200690,17270,17270,17270,17270,0
20231227,174900,596200690,17270,17270,17270,17270,0
20231227,174800,596200690,17270,17270,17270,17270,0
20231227,174700,596200690,17270,17270,17270,17270,0
20231227,174600,596200690,17270,17270,17270,17270,0
20231227,174500,596200690,17270,17270,17270,17270,0
20231227,174400,596200690,17270,17270,17270,17270,0
20231227,174300,596200690,17270,17270,17270,17270,1404
20231227,174200,596200690,17270,17270,17270,17270,0
20231227,174100,596200690,17270,17270,17270,17270,0
20231227,174000,596200690,17270,17270,17270,17270,0
20231227,173900,596200690,17270,17270,17270,17270,0
20231227,173800,596200690,17270,17270,17270,17270,0
20231227,173700,596200690,17270,17270,17270,17270,0
20231227,173600,596200690,17270,17270,17270,17270,0
20231227,173500,596200690,17270,17270,17270,17270,0
20231227,173400,596200690,17270,17270,17270,17270,0
20231227,173300,596200690,17270,17270,17270,17270,0
20231227,173200,596200690,17270,17270,17270,17270,0
20231227,173100,596200690,17270,17270,17270,17270,0
20231227,173000,596200690,17270,17270,17270,17270,0
20231227,172900,596200690,17270,17270,17270,17270,0
20231227,172800,596200690,17270,17270,17270,17270,0
20231227,172700,596200690,17270,17270,17270,17270,0
20231227,172600,596200690,17270,17270,17270,17270,0
20231227,172500,596200690,17270,17270,17270,17270,0
20231227,172400,596200690,17270,17270,17270,17270,0
20231227,172300,596200690,17270,17270,17270,17270,0
20231227,172200,596200690,17270,17270,17270,17270,0
20231227,172100,596200690,17270,17270,17270,17270,0
20231227,172000,596200690,17270,17270,17270,17270,0
20231227,171900,596200690,17270,17270,17270,17270,0
20231227,171800,596200690,17270,17270,17270,17270,0
20231227,171700,596200690,17270,17270,17270,17270,0
20231227,171600,596200690,17270,17270,17270,17270,0
20231227,171500,596200690,17270,17270,17270,17270,0
20231227,171400,596200690,17270,17270,17270,17270,0
20231227,171300,596200690,17270,17270,17270,17270,1404
20231227,171200,596200690,17270,17270,17270,17270,0
20231227,171100,596200690,17270,17270,17270,17270,0
20231227,171000,596200690,17270,17270,17270,17270,0
20231227,170900,596200690,17270,17270,17270,17270,0
20231227,170800,596200690,17270,17270,17270,17270,0
20231227,170700,596200690,17270,17270,17270,17270,0
20231227,170600,596200690,17270,17270,17270,17270,0
20231227,170500,596200690,17270,17270,17270,17270,0
20231227,170400,596200690,17270,17270,17270,17270,0
20231227,170300,596200690,17270,17270,17270,17270,0
20231227,170200,596200690,17270,17270,17270,17270,0
20231227,170100,596200690,17270,17270,17270,17270,0
20231227,170000,596200690,17270,17270,17270,17270,0
20231227,165900,596200690,17270,17270,17270,17270,0
20231227,165800,596200690,17270,17270,17270,17270,0
20231227,165700,596200690,17270,17270,17270,17270,0
20231227,165600,596200690,17270,17270,17270,17270,0
20231227,165500,596200690,17270,17270,17270,17270,0
20231227,165400,596200690,17270,17270,17270,17270,0
20231227,165300,596200690,17270,17270,17270,17270,0
20231227,165200,596200690,17270,17270,17270,17270,0
20231227,165100,596200690,17270,17270,17270,17270,0
20231227,165000,596200690,17270,17270,17270,17270,0
20231227,164900,596200690,17270,17270,17270,17270,0
20231227,164800,596200690,17270,17270,17270,17270,0
20231227,164700,596200690,17270,17270,17270,17270,0
20231227,164600,596200690,17270,17270,17270,17270,0
20231227,164500,596200690,17270,17270,17270,17270,0
20231227,164400,596200690,17270,17270,17270,17270,0
20231227,164300,596200690,17270,17270,17270,17270,1404
20231227,164200,596200690,17270,17270,17270,17270,0
20231227,164100,596200690,17270,17270,17270,17270,0
20231227,164000,596200690,17270,17270,17270,17270,0
20231227,163900,596200690,17270,17270,17270,17270,0
20231227,163800,596200690,17270,17270,17270,17270,0
20231227,163700,596200690,17270,17270,17270,17270,0
20231227,163600,596200690,17270,17270,17270,17270,0
20231227,163500,596200690,17270,17270,17270,17270,0
20231227,163400,596200690,17270,17270,17270,17270,0
20231227,163300,596200690,17270,17270,17270,17270,0
20231227,163200,596200690,17270,17270,17270,17270,0
20231227,163100,596200690,17270,17270,17270,17270,0
20231227,163000,596200690,17270,17270,17270,17270,0
20231227,162900,596200690,17270,17270,17270,17270,0
20231227,162800,596200690,17270,17270,17270,17270,0
20231227,162700,596200690,17270,17270,17270,17270,0
20231227,162600,596200690,17270,17270,17270,17270,0
20231227,162500,596200690,17270,17270,17270,17270,0
20231227,162400,596200690,17270,17270,17270,17270,0
20231227,162300,596200690,17270,17270,17270,17270,0
20231227,162200,596200690,17270,17270,17270,17270,0
20231227,162100,596200690,17270,17270,17270,17270,0
20231227,162000,596200690,17270,17270,17270,17270,0
20231227,161900,596200690,17270,17270,17270,17270,0
20231227,161800,596200690,17270,17270,17270,17270,0
20231227,161700,596200690,17270,17270,17270,17270,0
20231227,161600,596200690,17270,17270,17270,17270,0
20231227,161500,596200690,17270,17270,17270,17270,0
20231227,161400,596200690,17270,17270,17270,17270,0
20231227,161300,596200690,17270,17270,17270,17270,1404
20231227,161200,596200690,17270,17270,17270,17270,0
20231227,161100,596200690,17270,17270,17270,17270,0
20231227,161000,596200690,17270,17270,17270,17270,0
20231227,160900,596200690,17270,17270,17270,17270,0
20231227,160800,596200690,17270,17270,17270,17270,0
20231227,160700,596200690,17270,17270,17270,17270,0
20231227,160600,596200690,17270,17270,17270,17270,0
20231227,160500,596200690,17270,17270,17270,17270,0
20231227,160400,596200690,17270,17270,17270,17270,0
20231227,160300,596200690,17270,17270,17270,17270,0
20231227,160200,596200690,17270,17270,17270,17270,0
20231227,160100,596200690,17270,17270,17270,17270,0
20231227,160000,596200690,17270,17270,17270,17270,0
20231227,155900,596200690,17270,17270,17270,17270,0
20231227,155800,596200690,17270,17270,17270,17270,0
20231227,155700,596200690,17270,17270,17270,17270,0
20231227,155600,596200690,17270,17270,17270,17270,0
20231227,155500,596200690,17270,17270,17270,17270,0
20231227,155400,596200690,17270,17270,17270,17270,0
20231227,155300,596200690,17270,17270,17270,17270,0
20231227,155200,596200690,17270,17270,17270,17270,0
20231227,155100,596200690,17270,17270,17270,17270,0
20231227,155000,596200690,17270,17270,17270,17270,0
20231227,154900,596200690,17270,17270,17270,17270,0
20231227,154800,596200690,17270,17270,17270,17270,0
20231227,154700,596200690,17270,17270,17270,17270,0
20231227,154600,596200690,17270,17270,17270,17270,0
20231227,154500,596200690,17270,17270,17270,17270,0
20231227,154400,596200690,17270,17270,17270,17270,0
20231227,154300,596200690,17270,17270,17270,17270,1404
20231227,154200,596200690,17270,17270,17270,17270,0
20231227,154100,596200690,17270,17270,17270,17270,0
20231227,154000,596200690,17270,17270,17270,17270,0
20231227,153900,596200690,17270,17270,17270,17270,0
20231227,153800,596200690,17270,17270,17270,17270,0
20231227,153700,596200690,17270,17270,17270,17270,0
20231227,153600,596200690,17270,17270,17270,17270,0
20231227,153500,596200690,17270,17270,17270,17270,0
20231227,153400,596200690,17270,17270,17270,17270,0
20231227,153300,596200690,17270,17270,17270,17270,0
20231227,153200,596200690,17270,17270,17270,17270,0
20231227,153100,596200690,17270,17270,17270,17270,0
20231227,153000,596200690,17270,17270,17270,17270,1404
20231227,152900,571953610,17200,17200,17200,17200,0
20231227,152800,571953610,17200,17200,17200,17200,0
20231227,152700,571953610,17200,17200,17200,17200,0
20231227,152600,571953610,17200,17200,17200,17200,0
20231227,152500,571953610,17200,17200,17200,17200,0
20231227,152400,571953610,17200,17200,17200,17200,0
20231227,152300,571953610,17200,17200,17200,17200,0
20231227,152200,571953610,17200,17200,17200,17200,0
20231227,152100,571953610,17200,17200,17200,17200,0
20231227,152000,571953610,17200,17200,17200,17200,0
20231227,151900,571953610,17200,17190,17200,17190,24
20231227,151800,571540860,17200,17130,17200,17130,879
20231227,151700,556460190,17130,17130,17130,17130,0
20231227,151600,556460190,17130,17130,17130,17130,8
20231227,151500,556323150,17140,17140,17140,17140,0
20231227,151400,556323150,17140,17140,17140,17140,7
20231227,151300,556203170,17130,17130,17130,17130,10
20231227,151200,556031870,17140,17140,17140,17140,0
20231227,151100,556031870,17140,17140,17140,17140,7
20231227,151000,555911890,17150,17100,17150,17100,8
20231227,150900,555774790,17150,17140,17150,17100,4693
20231227,150800,475522450,17150,17150,17150,17150,2
20231227,150700,475488150,17150,17150,17150,17150,3
20231227,150600,475436700,17190,17190,17190,17190,0
20231227,150500,475436700,17190,17190,17190,17190,98
20231227,150400,473752080,17190,17160,17190,17150,305
20231227,150300,468518580,17170,17190,17190,17170,144
20231227,150200,466044050,17200,17200,17200,17200,0
20231227,150100,466044050,17200,17200,17200,17200,136
20231227,150000,463704850,17200,17210,17210,17200,19
20231227,145900,463378040,17210,17210,17210,17210,21
20231227,145800,463016630,17210,17210,17210,17210,68
20231227,145700,461846350,17210,17210,17210,17210,96
20231227,145600,460194190,17210,17210,17210,17210,7
20231227,145500,460073720,17200,17200,17200,17200,27
20231227,145400,459609320,17200,17200,17200,17200,0
20231227,145300,459609320,17200,17210,17210,17200,100
20231227,145200,457888860,17210,17210,17210,17210,0
20231227,145100,457888860,17210,17220,17220,17210,95
20231227,145000,456253220,17230,17230,17230,17230,30
20231227,144900,455736320,17220,17220,17220,17220,50
20231227,144800,454875320,17220,17220,17220,17220,5
20231227,144700,454789220,17230,17230,17230,17230,0
20231227,144600,454789220,17230,17230,17230,17230,0
20231227,144500,454789220,17230,17230,17230,17230,6
20231227,144400,454685840,17230,17230,17230,17230,157
20231227,144300,451980730,17230,17230,17230,17230,0
20231227,144200,451980730,17230,17230,17230,17230,50
20231227,144100,451119230,17230,17230,17230,17200,310
20231227,144000,445782530,17240,17240,17240,17240,43
20231227,143900,445041210,17240,17240,17240,17240,51
20231227,143800,444161970,17240,17250,17250,17240,1361
20231227,143700,420684810,17260,17260,17260,17260,0
20231227,143600,420684810,17260,17260,17260,17260,0
20231227,143500,420684810,17260,17260,17260,17260,9
20231227,143400,420529470,17260,17260,17260,17260,73
20231227,143300,419269490,17210,17210,17210,17210,0
20231227,143200,419269490,17210,17210,17210,17210,0
20231227,143100,419269490,17210,17210,17210,17200,184
20231227,143000,416103630,17210,17220,17220,17210,28
20231227,142900,415621740,17230,17230,17230,17230,1
20231227,142800,415604510,17220,17220,17220,17220,277
20231227,142700,410834570,17230,17230,17230,17230,1
20231227,142600,410817340,17230,17230,17230,17230,0
20231227,142500,410817340,17230,17230,17230,17230,1
20231227,142400,410800110,17230,17230,17230,17230,77
20231227,142300,409473400,17230,17230,17230,17230,38
20231227,142200,408818660,17250,17250,17250,17250,0
20231227,142100,408818660,17250,17250,17250,17250,101
20231227,142000,407076410,17240,17240,17240,17240,34
20231227,141900,406490250,17270,17270,17270,17270,34
20231227,141800,405903070,17270,17270,17270,17270,227
20231227,141700,401982780,17270,17270,17270,17270,85
20231227,141600,400514830,17260,17250,17260,17250,24
20231227,141500,400100630,17260,17260,17260,17260,1
20231227,141400,400083370,17260,17260,17260,17260,80
20231227,141300,398702570,17260,17260,17260,17260,0
20231227,141200,398702570,17260,17260,17260,17260,55
20231227,141100,397753270,17250,17250,17250,17250,30
20231227,141000,397235770,17260,17260,17260,17260,29
20231227,140900,396735230,17270,17270,17270,17270,52
20231227,140800,395837190,17280,17280,17280,17280,19
20231227,140700,395508870,17280,17300,17300,17280,203
20231227,140600,391997030,17290,17290,17290,17290,18
20231227,140500,391685810,17290,17300,17300,17290,17
20231227,140400,391391830,17290,17290,17290,17290,0
20231227,140300,391391830,17290,17290,17290,17290,4
20231227,140200,391322670,17310,17310,17310,17310,50
20231227,140100,390457170,17310,17300,17320,17300,199
20231227,140000,387013000,17300,17300,17300,17300,46
20231227,135900,386217200,17310,17310,17310,17310,2
20231227,135800,386182580,17310,17300,17320,17300,406
20231227,135700,379154810,17300,17300,17310,17300,139
20231227,135600,376750060,17300,17320,17320,17300,71
20231227,135500,375520540,17300,17310,17320,17300,370
20231227,135400,369119140,17300,17300,17300,17300,11
20231227,135300,368928840,17300,17340,17340,17300,110
20231227,135200,367021840,17340,17290,17340,17290,59
20231227,135100,366000730,17350,17350,17350,17350,59
20231227,135000,364977080,17350,17340,17370,17340,1305
20231227,134900,342329770,17330,17270,17330,17270,724
20231227,134800,329799660,17300,17310,17310,17300,530
20231227,134700,320630600,17330,17330,17340,17330,255
20231227,134600,316210460,17330,17330,17330,17330,81
20231227,134500,314806730,17330,17300,17330,17300,219
20231227,134400,311012880,17320,17300,17320,17300,379
20231227,134300,304454930,17290,17260,17290,17260,778
20231227,134200,291017760,17260,17260,17260,17260,6
20231227,134100,290914200,17260,17200,17260,17200,37
20231227,134000,290276290,17200,17200,17200,17200,144
20231227,133900,287799490,17270,17270,17270,17270,0
20231227,133800,287799490,17270,17220,17270,17220,125
20231227,133700,285642950,17170,17170,17170,17170,1
20231227,133600,285625780,17170,17160,17170,17160,15
20231227,133500,285368240,17160,17150,17160,17150,8
20231227,133400,285231030,17140,17190,17290,17140,648
20231227,133300,274065500,17190,17140,17190,17140,387
20231227,133200,267419020,17140,17130,17140,17130,357
20231227,133100,261302670,17130,17100,17130,17100,550
20231227,133000,251892870,17100,17070,17100,17070,151
20231227,132900,249311330,17090,17090,17090,17090,0
20231227,132800,249311330,17090,17050,17090,17050,253
20231227,132700,244993900,17060,17020,17060,17020,500
20231227,132600,236474120,17010,16990,17010,16990,836
20231227,132500,222266320,16990,16970,16990,16970,194
20231227,132400,218970810,16980,16980,16980,16980,4
20231227,132300,218902890,16980,16980,16980,16980,0
20231227,132200,218902890,16980,16980,16980,16980,8
20231227,132100,218767050,16920,16920,16920,16920,0
20231227,132000,218767050,16920,16920,16920,16920,17
20231227,131900,218479410,16980,16980,16980,16980,0
20231227,131800,218479410,16980,16980,16980,16980,0
20231227,131700,218479410,16980,16980,16980,16980,292
20231227,131600,213521250,16980,16980,16980,16980,5
20231227,131500,213436350,16980,16980,16980,16980,0
20231227,131400,213436350,16980,16980,16980,16980,138
20231227,131300,211093110,16980,16980,16980,16980,1
20231227,131200,211076130,16980,16980,16980,16980,105
20231227,131100,209293230,16990,16980,16990,16980,212
20231227,131000,205693410,16980,16980,16980,16980,1
20231227,130900,205676430,16990,16990,16990,16990,0
20231227,130800,205676430,16990,16990,16990,16990,1
20231227,130700,205659440,16980,16980,16980,16980,1
20231227,130600,205642460,16990,16990,16990,16990,1
20231227,130500,205625470,16990,16990,16990,16990,203
20231227,130400,202176500,16990,16990,16990,16990,0
20231227,130300,202176500,16990,16980,16990,16980,72
20231227,130200,200953270,16980,16980,16980,16980,300
20231227,130100,195859270,16980,16980,16980,16980,0
20231227,130000,195859270,16980,16980,16980,16980,0
20231227,125900,195859270,16980,16980,16980,16980,220
20231227,125800,192123670,16890,16890,16890,16890,29
20231227,125700,191633860,16890,16890,16890,16890,0
20231227,125600,191633860,16890,16890,16890,16890,17
20231227,125500,191346730,16910,16910,16910,16910,3
20231227,125400,191296000,16910,16940,16940,16910,37
20231227,125300,190669370,16990,16990,16990,16990,0
20231227,125200,190669370,16990,16990,16990,16990,0
20231227,125100,190669370,16990,16990,16990,16990,251
20231227,125000,186404880,16990,16980,16990,16980,50
20231227,124900,185555860,16990,16990,16990,16990,209
20231227,124800,182004950,17000,17000,17000,17000,0
20231227,124700,182004950,17000,17000,17000,17000,12
20231227,124600,181800950,17000,17000,17000,17000,158
20231227,124500,179114950,16990,16990,16990,16990,13
20231227,124400,178894080,16980,16980,16980,16980,8
20231227,124300,178758240,16980,16950,16980,16950,348
20231227,124200,172856330,16950,16950,16950,16950,90
20231227,124100,171330830,16950,16950,16950,16950,1
20231227,124000,171313880,16940,16940,16940,16940,0
20231227,123900,171313880,16940,16940,16940,16940,0
20231227,123800,171313880,16940,16930,16940,16930,67
20231227,123700,170179020,16930,16930,16930,16930,0
20231227,123600,170179020,16930,16930,16930,16910,31
20231227,123500,169654640,16930,16930,16930,16930,12
20231227,123400,169451480,16930,16930,16930,16930,6
20231227,123300,169349900,16930,16930,16930,16930,18
20231227,123200,169045160,16930,16930,16930,16930,0
20231227,123100,169045160,16930,16930,16930,16930,12
20231227,123000,168842000,16930,16930,16930,16930,20
20231227,122900,168503400,16930,16930,16930,16930,0
20231227,122800,168503400,16930,16920,16930,16920,26
20231227,122700,168063280,16920,16920,16920,16920,83
20231227,122600,166658920,16910,16910,16910,16910,1
20231227,122500,166642010,16910,16910,16910,16910,1
20231227,122400,166625100,16910,16910,16910,16910,0
20231227,122300,166625100,16910,16910,16910,16910,0
20231227,122200,166625100,16910,16910,16910,16910,0
20231227,122100,166625100,16910,16910,16910,16910,10
20231227,122000,166456000,16920,16920,16920,16920,0
20231227,121900,166456000,16920,16920,16920,16920,22
20231227,121800,166083760,16920,16920,16920,16920,24
20231227,121700,165677680,16920,16920,16920,16920,9
20231227,121600,165525400,16920,16920,16920,16920,31
20231227,121500,165000880,16920,16920,16920,16920,117
20231227,121400,163021240,16840,16840,16840,16840,0
20231227,121300,163021240,16840,16840,16840,16840,0
20231227,121200,163021240,16840,16840,16840,16840,0
20231227,121100,163021240,16840,16840,16840,16840,0
20231227,121000,163021240,16840,16840,16840,16840,50
20231227,120900,162179240,16940,16940,16940,16940,0
20231227,120800,162179240,16940,16930,16940,16930,1055
20231227,120700,144308050,16940,16940,16940,16940,0
20231227,120600,144308050,16940,16940,16940,16940,0
20231227,120500,144308050,16940,16840,16940,16840,140
20231227,120400,141945600,16840,16840,16840,16840,0
20231227,120300,141945600,16840,16840,16840,16840,0
20231227,120200,141945600,16840,16840,16840,16840,35
20231227,120100,141356200,16840,16840,16840,16840,11
20231227,120000,141170960,16840,16860,16860,16840,62
20231227,115900,140126200,16860,16860,16860,16860,0
20231227,115800,140126200,16860,16860,16860,16860,0
20231227,115700,140126200,16860,16860,16860,16860,14
20231227,115600,139890160,16860,16840,16860,16840,30
20231227,115500,139384730,16840,16840,16840,16840,1
20231227,115400,139367890,16850,16850,16850,16850,0
20231227,115300,139367890,16850,16850,16850,16850,0
20231227,115200,139367890,16850,16850,16850,16850,2
20231227,115100,139334190,16850,16850,16850,16850,20
20231227,115000,138997190,16850,16850,16850,16850,0
20231227,114900,138997190,16850,16850,16850,16850,0
20231227,114800,138997190,16850,16850,16850,16850,0
20231227,114700,138997190,16850,16850,16850,16850,0
20231227,114600,138997190,16850,16850,16850,16850,0
20231227,114500,138997190,16850,16850,16850,16850,0
20231227,114400,138997190,16850,16870,16870,16850,80
20231227,114300,137648460,16860,16860,16860,16860,0
20231227,114200,137648460,16860,16860,16860,16860,1
20231227,114100,137631600,16860,16860,16860,16860,0
20231227,114000,137631600,16860,16860,16860,16860,321
20231227,113900,132219540,16850,16850,16850,16850,9
20231227,113800,132067890,16850,16850,16850,16850,11
20231227,113700,131882540,16820,16820,16820,16820,5
20231227,113600,131798440,16820,16820,16820,16820,0
20231227,113500,131798440,16820,16820,16820,16820,0
20231227,113400,131798440,16820,16820,16820,16820,0
20231227,113300,131798440,16820,16820,16820,16820,27
20231227,113200,131344300,16810,16810,16810,16810,0
20231227,113100,131344300,16810,16810,16810,16810,0
20231227,113000,131344300,16810,16810,16810,16810,0
20231227,112900,131344300,16810,16810,16810,16810,20
20231227,112800,131008100,16810,16810,16810,16810,1
20231227,112700,130991290,16810,16810,16810,16810,0
20231227,112600,130991290,16810,16810,16810,16810,16
20231227,112500,130722330,16820,16820,16820,16820,0
20231227,112400,130722330,16820,16820,16820,16820,0
20231227,112300,130722330,16820,16820,16820,16820,0
20231227,112200,130722330,16820,16820,16820,16820,0
20231227,112100,130722330,16820,16820,16820,16820,7
20231227,112000,130604590,16820,16820,16820,16820,0
20231227,111900,130604590,16820,16820,16820,16820,0
20231227,111800,130604590,16820,16820,16820,16820,0
20231227,111700,130604590,16820,16820,16820,16820,0
20231227,111600,130604590,16820,16820,16820,16820,1
20231227,111500,130587770,16850,16830,16850,16830,15
20231227,111400,130335280,16830,16830,16830,16830,0
20231227,111300,130335280,16830,16830,16830,16830,0
20231227,111200,130335280,16830,16830,16830,16830,4
20231227,111100,130267960,16840,16840,16840,16840,61
20231227,111000,129240720,16840,16850,16850,16840,2
20231227,110900,129207030,16850,16850,16850,16840,3
20231227,110800,129156490,16850,16850,16850,16850,1
20231227,110700,129139640,16850,16850,16850,16840,11
20231227,110600,128954380,16820,16820,16820,16820,0
20231227,110500,128954380,16820,16820,16820,16820,0
20231227,110400,128954380,16820,16820,16820,16820,0
20231227,110300,128954380,16820,16820,16820,16820,0
20231227,110200,128954380,16820,16820,16820,16820,2
20231227,110100,128920740,16830,16830,16830,16830,1
20231227,110000,128903910,16840,16840,16840,16840,1
20231227,105900,128887070,16830,16830,16830,16830,10
20231227,105800,128718770,16830,16830,16830,16830,202
20231227,105700,125319110,16850,16850,16850,16850,100
20231227,105600,123634110,16850,16770,16850,16770,227
20231227,105500,119814420,16770,16810,16810,16770,99
20231227,105400,118153640,16810,16810,16810,16810,1
20231227,105300,118136830,16810,16810,16810,16810,2
20231227,105200,118103210,16810,16820,16820,16810,4
20231227,105100,118035950,16780,16780,16780,16780,29
20231227,105000,117549330,16780,16780,16780,16780,11
20231227,104900,117364750,16780,16780,16780,16780,0
20231227,104800,117364750,16780,16780,16780,16780,0
20231227,104700,117364750,16780,16780,16780,16780,1
20231227,104600,117347970,16770,16770,16770,16770,0
20231227,104500,117347970,16770,16770,16770,16770,66
20231227,104400,116241150,16770,16770,16770,16770,2
20231227,104300,116207610,16760,16760,16760,16760,0
20231227,104200,116207610,16760,16760,16760,16760,1
20231227,104100,116190850,16760,16760,16760,16760,0
20231227,104000,116190850,16760,16790,16800,16760,400
20231227,103900,109482720,16800,16790,16800,16790,196
20231227,103800,106190340,16790,16780,16790,16780,25
20231227,103700,105770740,16770,16770,16770,16770,26
20231227,103600,105334720,16780,16780,16780,16780,33
20231227,103500,104780980,16780,16780,16780,16780,1
20231227,103400,104764200,16780,16780,16780,16780,0
20231227,103300,104764200,16780,16780,16780,16780,37
20231227,103200,104143340,16780,16780,16780,16780,30
20231227,103100,103639940,16790,16790,16790,16790,10
20231227,103000,103472040,16790,16790,16790,16790,8
20231227,102900,103337720,16790,16790,16790,16790,3
20231227,102800,103287350,16790,16790,16790,16790,5
20231227,102700,103203400,16790,16790,16790,16790,3
20231227,102600,103153030,16760,16760,16760,16760,15
20231227,102500,102901630,16760,16760,16760,16760,0
20231227,102400,102901630,16760,16760,16760,16760,0
20231227,102300,102901630,16760,16750,16760,16750,121
20231227,102200,100874560,16740,16740,16740,16740,106
20231227,102100,99100120,16750,16750,16750,16750,5
20231227,102000,99016370,16750,16750,16750,16750,0
20231227,101900,99016370,16750,16740,16750,16740,19
20231227,101800,98698300,16740,16740,16740,16740,22
20231227,101700,98330020,16740,16740,16740,16740,20
20231227,101600,97995220,16740,16740,16740,16740,0
20231227,101500,97995220,16740,16740,16740,16740,0
20231227,101400,97995220,16740,16740,16740,16740,0
20231227,101300,97995220,16740,16750,16750,16740,20
20231227,101200,97660370,16740,16740,16740,16740,157
20231227,101100,95032190,16740,16740,16740,16740,2
20231227,101000,94998710,16760,16760,16760,16750,174
20231227,100900,92082530,16770,16780,16780,16770,14
20231227,100800,91847740,16780,16780,16780,16780,2
20231227,100700,91814180,16780,16780,16780,16780,6
20231227,100600,91713500,16780,16780,16780,16780,2
20231227,100500,91679940,16790,16790,16790,16790,0
20231227,100400,91679940,16790,16790,16790,16790,3
20231227,100300,91629570,16770,16770,16770,16770,20
20231227,100200,91294170,16770,16770,16770,16770,77
20231227,100100,90002880,16770,16770,16770,16770,102
20231227,100000,88292340,16770,16770,16770,16770,1
20231227,095900,88275570,16720,16730,16730,16720,18
20231227,095800,87974600,16730,16740,16740,16730,36
20231227,095700,87372310,16730,16770,16770,16730,799
20231227,095600,73994670,16770,16770,16770,16770,0
20231227,095500,73994670,16770,16770,16770,16770,36
20231227,095400,73390950,16770,16780,16780,16770,204
20231227,095300,69969640,16780,16780,16780,16780,4
20231227,095200,69902520,16790,16780,16790,16780,179
20231227,095100,66898110,16790,16790,16790,16790,10
20231227,095000,66730210,16790,16790,16790,16790,21
20231227,094900,66377620,16800,16810,16810,16800,157
20231227,094800,63739970,16810,16800,16810,16800,97
20231227,094700,62110330,16800,16850,16860,16800,327
20231227,094600,56614820,16850,16850,16850,16850,1
20231227,094500,56597970,16860,16860,16860,16850,6
20231227,094400,56496830,16810,16810,16810,16810,0
20231227,094300,56496830,16810,16820,16820,16810,30
20231227,094200,55992480,16810,16810,16810,16810,0
20231227,094100,55992480,16810,16810,16810,16810,11
20231227,094000,55807570,16810,16810,16810,16810,157
20231227,093900,53168400,16810,16830,16860,16810,380
20231227,093800,46778200,16830,16840,16840,16830,21
20231227,093700,46424670,16840,16850,16850,16840,211
20231227,093600,42870430,16840,16860,16860,16840,108
20231227,093500,41050940,16860,16880,16880,16860,10
20231227,093400,40882240,16900,16900,16900,16900,0
20231227,093300,40882240,16900,16900,16900,16900,9
20231227,093200,40730140,16900,16930,16930,16900,398
20231227,093100,33995430,16930,16930,16930,16930,0
20231227,093000,33995430,16930,17000,17000,16930,18
20231227,092900,33690620,17030,17030,17030,17030,0
20231227,092800,33690620,17030,17030,17030,17030,0
20231227,092700,33690620,17030,17030,17030,17030,0
20231227,092600,33690620,17030,17030,17030,17030,1
20231227,092500,33673590,17060,17060,17060,17060,4
20231227,092400,33605350,17060,17050,17060,17050,116
20231227,092300,31627500,16920,16920,16920,16920,59
20231227,092200,30629220,16830,16920,16920,16830,8
20231227,092100,30494400,16820,16870,16870,16820,99
20231227,092000,28827960,16840,16840,16840,16840,115
20231227,091900,26891360,16840,16850,16850,16810,821
20231227,091800,13065450,16840,16840,16840,16840,0
20231227,091700,13065450,16840,16840,16840,16840,0
20231227,091600,13065450,16840,16920,16920,16840,90
20231227,091500,11546620,16920,16930,16930,16920,25
20231227,091400,11123560,16940,16960,16960,16940,97
20231227,091300,9478710,16970,16970,16970,16970,2
20231227,091200,9444770,16970,16960,16970,16960,94
20231227,091100,7849910,16960,16980,16980,16960,23
20231227,091000,7459560,16990,17010,17010,16990,17
20231227,090900,7170460,17010,17030,17030,17010,20
20231227,090800,6829930,17030,17030,17030,17030,56
20231227,090700,5876250,17040,17040,17040,17040,26
20231227,090600,5433210,17040,17040,17040,17040,1
20231227,090500,5416170,17040,17040,17040,17040,2
20231227,090400,5382090,17040,17040,17040,17040,0
20231227,090300,5382090,17040,17030,17040,17030,56
20231227,090200,4428400,17030,17030,17030,17030,200
20231227,090100,1022400,17040,17040,17040,17040,0
20231227,090000,1022400,17040,17040,17040,17040,60