KissMeData/246720/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,204400,591281470,6550,6550,6550,6550,1265
20231226,204300,591281470,6550,6550,6550,6550,0
20231226,204200,591281470,6550,6550,6550,6550,0
20231226,204100,591281470,6550,6550,6550,6550,0
20231226,204000,591281470,6550,6550,6550,6550,0
20231226,203900,591281470,6550,6550,6550,6550,0
20231226,203800,591281470,6550,6550,6550,6550,0
20231226,203700,591281470,6550,6550,6550,6550,0
20231226,203600,591281470,6550,6550,6550,6550,0
20231226,203500,591281470,6550,6550,6550,6550,0
20231226,203400,591281470,6550,6550,6550,6550,0
20231226,203300,591281470,6550,6550,6550,6550,0
20231226,203200,591281470,6550,6550,6550,6550,0
20231226,203100,591281470,6550,6550,6550,6550,0
20231226,203000,591281470,6550,6550,6550,6550,0
20231226,202900,591281470,6550,6550,6550,6550,0
20231226,202800,591281470,6550,6550,6550,6550,0
20231226,202700,591281470,6550,6550,6550,6550,0
20231226,202600,591281470,6550,6550,6550,6550,0
20231226,202500,591281470,6550,6550,6550,6550,0
20231226,202400,591281470,6550,6550,6550,6550,0
20231226,202300,591281470,6550,6550,6550,6550,0
20231226,202200,591281470,6550,6550,6550,6550,0
20231226,202100,591281470,6550,6550,6550,6550,0
20231226,202000,591281470,6550,6550,6550,6550,0
20231226,201900,591281470,6550,6550,6550,6550,0
20231226,201800,591281470,6550,6550,6550,6550,0
20231226,201700,591281470,6550,6550,6550,6550,0
20231226,201600,591281470,6550,6550,6550,6550,0
20231226,201500,591281470,6550,6550,6550,6550,0
20231226,201400,591281470,6550,6550,6550,6550,1265
20231226,201300,591281470,6550,6550,6550,6550,0
20231226,201200,591281470,6550,6550,6550,6550,0
20231226,201100,591281470,6550,6550,6550,6550,0
20231226,201000,591281470,6550,6550,6550,6550,0
20231226,200900,591281470,6550,6550,6550,6550,0
20231226,200800,591281470,6550,6550,6550,6550,0
20231226,200700,591281470,6550,6550,6550,6550,0
20231226,200600,591281470,6550,6550,6550,6550,0
20231226,200500,591281470,6550,6550,6550,6550,0
20231226,200400,591281470,6550,6550,6550,6550,0
20231226,200300,591281470,6550,6550,6550,6550,0
20231226,200200,591281470,6550,6550,6550,6550,0
20231226,200100,591281470,6550,6550,6550,6550,0
20231226,200000,591281470,6550,6550,6550,6550,0
20231226,195900,591281470,6550,6550,6550,6550,0
20231226,195800,591281470,6550,6550,6550,6550,0
20231226,195700,591281470,6550,6550,6550,6550,0
20231226,195600,591281470,6550,6550,6550,6550,0
20231226,195500,591281470,6550,6550,6550,6550,0
20231226,195400,591281470,6550,6550,6550,6550,0
20231226,195300,591281470,6550,6550,6550,6550,0
20231226,195200,591281470,6550,6550,6550,6550,0
20231226,195100,591281470,6550,6550,6550,6550,0
20231226,195000,591281470,6550,6550,6550,6550,0
20231226,194900,591281470,6550,6550,6550,6550,0
20231226,194800,591281470,6550,6550,6550,6550,0
20231226,194700,591281470,6550,6550,6550,6550,0
20231226,194600,591281470,6550,6550,6550,6550,0
20231226,194500,591281470,6550,6550,6550,6550,0
20231226,194400,591281470,6550,6550,6550,6550,1265
20231226,194300,591281470,6550,6550,6550,6550,0
20231226,194200,591281470,6550,6550,6550,6550,0
20231226,194100,591281470,6550,6550,6550,6550,0
20231226,194000,591281470,6550,6550,6550,6550,0
20231226,193900,591281470,6550,6550,6550,6550,0
20231226,193800,591281470,6550,6550,6550,6550,0
20231226,193700,591281470,6550,6550,6550,6550,0
20231226,193600,591281470,6550,6550,6550,6550,0
20231226,193500,591281470,6550,6550,6550,6550,0
20231226,193400,591281470,6550,6550,6550,6550,0
20231226,193300,591281470,6550,6550,6550,6550,0
20231226,193200,591281470,6550,6550,6550,6550,0
20231226,193100,591281470,6550,6550,6550,6550,0
20231226,193000,591281470,6550,6550,6550,6550,0
20231226,192900,591281470,6550,6550,6550,6550,0
20231226,192800,591281470,6550,6550,6550,6550,0
20231226,192700,591281470,6550,6550,6550,6550,0
20231226,192600,591281470,6550,6550,6550,6550,0
20231226,192500,591281470,6550,6550,6550,6550,0
20231226,192400,591281470,6550,6550,6550,6550,0
20231226,192300,591281470,6550,6550,6550,6550,0
20231226,192200,591281470,6550,6550,6550,6550,0
20231226,192100,591281470,6550,6550,6550,6550,0
20231226,192000,591281470,6550,6550,6550,6550,0
20231226,191900,591281470,6550,6550,6550,6550,0
20231226,191800,591281470,6550,6550,6550,6550,0
20231226,191700,591281470,6550,6550,6550,6550,0
20231226,191600,591281470,6550,6550,6550,6550,0
20231226,191500,591281470,6550,6550,6550,6550,0
20231226,191400,591281470,6550,6550,6550,6550,1265
20231226,191300,591281470,6550,6550,6550,6550,0
20231226,191200,591281470,6550,6550,6550,6550,0
20231226,191100,591281470,6550,6550,6550,6550,0
20231226,191000,591281470,6550,6550,6550,6550,0
20231226,190900,591281470,6550,6550,6550,6550,0
20231226,190800,591281470,6550,6550,6550,6550,0
20231226,190700,591281470,6550,6550,6550,6550,0
20231226,190600,591281470,6550,6550,6550,6550,0
20231226,190500,591281470,6550,6550,6550,6550,0
20231226,190400,591281470,6550,6550,6550,6550,0
20231226,190300,591281470,6550,6550,6550,6550,0
20231226,190200,591281470,6550,6550,6550,6550,0
20231226,190100,591281470,6550,6550,6550,6550,0
20231226,190000,591281470,6550,6550,6550,6550,0
20231226,185900,591281470,6550,6550,6550,6550,0
20231226,185800,591281470,6550,6550,6550,6550,0
20231226,185700,591281470,6550,6550,6550,6550,0
20231226,185600,591281470,6550,6550,6550,6550,0
20231226,185500,591281470,6550,6550,6550,6550,0
20231226,185400,591281470,6550,6550,6550,6550,0
20231226,185300,591281470,6550,6550,6550,6550,0
20231226,185200,591281470,6550,6550,6550,6550,0
20231226,185100,591281470,6550,6550,6550,6550,0
20231226,185000,591281470,6550,6550,6550,6550,0
20231226,184900,591281470,6550,6550,6550,6550,0
20231226,184800,591281470,6550,6550,6550,6550,0
20231226,184700,591281470,6550,6550,6550,6550,0
20231226,184600,591281470,6550,6550,6550,6550,0
20231226,184500,591281470,6550,6550,6550,6550,0
20231226,184400,591281470,6550,6550,6550,6550,1265
20231226,184300,591281470,6550,6550,6550,6550,0
20231226,184200,591281470,6550,6550,6550,6550,0
20231226,184100,591281470,6550,6550,6550,6550,0
20231226,184000,591281470,6550,6550,6550,6550,0
20231226,183900,591281470,6550,6550,6550,6550,0
20231226,183800,591281470,6550,6550,6550,6550,0
20231226,183700,591281470,6550,6550,6550,6550,0
20231226,183600,591281470,6550,6550,6550,6550,0
20231226,183500,591281470,6550,6550,6550,6550,0
20231226,183400,591281470,6550,6550,6550,6550,0
20231226,183300,591281470,6550,6550,6550,6550,0
20231226,183200,591281470,6550,6550,6550,6550,0
20231226,183100,591281470,6550,6550,6550,6550,0
20231226,183000,591281470,6550,6550,6550,6550,0
20231226,182900,591281470,6550,6550,6550,6550,0
20231226,182800,591281470,6550,6550,6550,6550,0
20231226,182700,591281470,6550,6550,6550,6550,0
20231226,182600,591281470,6550,6550,6550,6550,0
20231226,182500,591281470,6550,6550,6550,6550,0
20231226,182400,591281470,6550,6550,6550,6550,0
20231226,182300,591281470,6550,6550,6550,6550,0
20231226,182200,591281470,6550,6550,6550,6550,0
20231226,182100,591281470,6550,6550,6550,6550,0
20231226,182000,591281470,6550,6550,6550,6550,0
20231226,181900,591281470,6550,6550,6550,6550,0
20231226,181800,591281470,6550,6550,6550,6550,0
20231226,181700,591281470,6550,6550,6550,6550,0
20231226,181600,591281470,6550,6550,6550,6550,0
20231226,181500,591281470,6550,6550,6550,6550,0
20231226,181400,591281470,6550,6550,6550,6550,1265
20231226,181300,591281470,6550,6550,6550,6550,0
20231226,181200,591281470,6550,6550,6550,6550,0
20231226,181100,591281470,6550,6550,6550,6550,0
20231226,181000,591281470,6550,6550,6550,6550,0
20231226,180900,591281470,6550,6550,6550,6550,0
20231226,180800,591281470,6550,6550,6550,6550,0
20231226,180700,591281470,6550,6550,6550,6550,0
20231226,180600,591281470,6550,6550,6550,6550,0
20231226,180500,591281470,6550,6550,6550,6550,0
20231226,180400,591281470,6550,6550,6550,6550,0
20231226,180300,591281470,6550,6550,6550,6550,0
20231226,180200,591281470,6550,6550,6550,6550,0
20231226,180100,591281470,6550,6550,6550,6550,0
20231226,180000,591281470,6550,6550,6550,6550,0
20231226,175900,591281470,6550,6550,6550,6550,0
20231226,175800,591281470,6550,6550,6550,6550,0
20231226,175700,591281470,6550,6550,6550,6550,0
20231226,175600,591281470,6550,6550,6550,6550,0
20231226,175500,591281470,6550,6550,6550,6550,0
20231226,175400,591281470,6550,6550,6550,6550,0
20231226,175300,591281470,6550,6550,6550,6550,0
20231226,175200,591281470,6550,6550,6550,6550,0
20231226,175100,591281470,6550,6550,6550,6550,0
20231226,175000,591281470,6550,6550,6550,6550,0
20231226,174900,591281470,6550,6550,6550,6550,0
20231226,174800,591281470,6550,6550,6550,6550,0
20231226,174700,591281470,6550,6550,6550,6550,0
20231226,174600,591281470,6550,6550,6550,6550,0
20231226,174500,591281470,6550,6550,6550,6550,0
20231226,174400,591281470,6550,6550,6550,6550,1265
20231226,174300,591281470,6550,6550,6550,6550,0
20231226,174200,591281470,6550,6550,6550,6550,0
20231226,174100,591281470,6550,6550,6550,6550,0
20231226,174000,591281470,6550,6550,6550,6550,0
20231226,173900,591281470,6550,6550,6550,6550,0
20231226,173800,591281470,6550,6550,6550,6550,0
20231226,173700,591281470,6550,6550,6550,6550,0
20231226,173600,591281470,6550,6550,6550,6550,0
20231226,173500,591281470,6550,6550,6550,6550,0
20231226,173400,591281470,6550,6550,6550,6550,0
20231226,173300,591281470,6550,6550,6550,6550,0
20231226,173200,591281470,6550,6550,6550,6550,0
20231226,173100,591281470,6550,6550,6550,6550,0
20231226,173000,591281470,6550,6550,6550,6550,0
20231226,172900,591281470,6550,6550,6550,6550,0
20231226,172800,591281470,6550,6550,6550,6550,0
20231226,172700,591281470,6550,6550,6550,6550,0
20231226,172600,591281470,6550,6550,6550,6550,0
20231226,172500,591281470,6550,6550,6550,6550,0
20231226,172400,591281470,6550,6550,6550,6550,0
20231226,172300,591281470,6550,6550,6550,6550,0
20231226,172200,591281470,6550,6550,6550,6550,0
20231226,172100,591281470,6550,6550,6550,6550,0
20231226,172000,591281470,6550,6550,6550,6550,0
20231226,171900,591281470,6550,6550,6550,6550,0
20231226,171800,591281470,6550,6550,6550,6550,0
20231226,171700,591281470,6550,6550,6550,6550,0
20231226,171600,591281470,6550,6550,6550,6550,0
20231226,171500,591281470,6550,6550,6550,6550,0
20231226,171400,591281470,6550,6550,6550,6550,1265
20231226,171300,591281470,6550,6550,6550,6550,0
20231226,171200,591281470,6550,6550,6550,6550,0
20231226,171100,591281470,6550,6550,6550,6550,0
20231226,171000,591281470,6550,6550,6550,6550,0
20231226,170900,591281470,6550,6550,6550,6550,0
20231226,170800,591281470,6550,6550,6550,6550,0
20231226,170700,591281470,6550,6550,6550,6550,0
20231226,170600,591281470,6550,6550,6550,6550,0
20231226,170500,591281470,6550,6550,6550,6550,0
20231226,170400,591281470,6550,6550,6550,6550,0
20231226,170300,591281470,6550,6550,6550,6550,0
20231226,170200,591281470,6550,6550,6550,6550,0
20231226,170100,591281470,6550,6550,6550,6550,0
20231226,170000,591281470,6550,6550,6550,6550,0
20231226,165900,591281470,6550,6550,6550,6550,0
20231226,165800,591281470,6550,6550,6550,6550,0
20231226,165700,591281470,6550,6550,6550,6550,0
20231226,165600,591281470,6550,6550,6550,6550,0
20231226,165500,591281470,6550,6550,6550,6550,0
20231226,165400,591281470,6550,6550,6550,6550,0
20231226,165300,591281470,6550,6550,6550,6550,0
20231226,165200,591281470,6550,6550,6550,6550,0
20231226,165100,591281470,6550,6550,6550,6550,0
20231226,165000,591281470,6550,6550,6550,6550,0
20231226,164900,591281470,6550,6550,6550,6550,0
20231226,164800,591281470,6550,6550,6550,6550,0
20231226,164700,591281470,6550,6550,6550,6550,0
20231226,164600,591281470,6550,6550,6550,6550,0
20231226,164500,591281470,6550,6550,6550,6550,0
20231226,164400,591281470,6550,6550,6550,6550,1265
20231226,164300,591281470,6550,6550,6550,6550,0
20231226,164200,591281470,6550,6550,6550,6550,0
20231226,164100,591281470,6550,6550,6550,6550,0
20231226,164000,591281470,6550,6550,6550,6550,0
20231226,163900,591281470,6550,6550,6550,6550,0
20231226,163800,591281470,6550,6550,6550,6550,0
20231226,163700,591281470,6550,6550,6550,6550,0
20231226,163600,591281470,6550,6550,6550,6550,0
20231226,163500,591281470,6550,6550,6550,6550,0
20231226,163400,591281470,6550,6550,6550,6550,0
20231226,163300,591281470,6550,6550,6550,6550,0
20231226,163200,591281470,6550,6550,6550,6550,0
20231226,163100,591281470,6550,6550,6550,6550,0
20231226,163000,591281470,6550,6550,6550,6550,0
20231226,162900,591281470,6550,6550,6550,6550,0
20231226,162800,591281470,6550,6550,6550,6550,0
20231226,162700,591281470,6550,6550,6550,6550,0
20231226,162600,591281470,6550,6550,6550,6550,0
20231226,162500,591281470,6550,6550,6550,6550,0
20231226,162400,591281470,6550,6550,6550,6550,0
20231226,162300,591281470,6550,6550,6550,6550,0
20231226,162200,591281470,6550,6550,6550,6550,0
20231226,162100,591281470,6550,6550,6550,6550,0
20231226,162000,591281470,6550,6550,6550,6550,0
20231226,161900,591281470,6550,6550,6550,6550,0
20231226,161800,591281470,6550,6550,6550,6550,0
20231226,161700,591281470,6550,6550,6550,6550,0
20231226,161600,591281470,6550,6550,6550,6550,0
20231226,161500,591281470,6550,6550,6550,6550,0
20231226,161400,591281470,6550,6550,6550,6550,1265
20231226,161300,591281470,6550,6550,6550,6550,0
20231226,161200,591281470,6550,6550,6550,6550,0
20231226,161100,591281470,6550,6550,6550,6550,0
20231226,161000,591281470,6550,6550,6550,6550,0
20231226,160900,591281470,6550,6550,6550,6550,0
20231226,160800,591281470,6550,6550,6550,6550,0
20231226,160700,591281470,6550,6550,6550,6550,0
20231226,160600,591281470,6550,6550,6550,6550,0
20231226,160500,591281470,6550,6550,6550,6550,0
20231226,160400,591281470,6550,6550,6550,6550,0
20231226,160300,591281470,6550,6550,6550,6550,0
20231226,160200,591281470,6550,6550,6550,6550,0
20231226,160100,591281470,6550,6550,6550,6550,0
20231226,160000,591281470,6550,6550,6550,6550,0
20231226,155900,591281470,6550,6550,6550,6550,0
20231226,155800,591281470,6550,6550,6550,6550,0
20231226,155700,591281470,6550,6550,6550,6550,0
20231226,155600,591281470,6550,6550,6550,6550,0
20231226,155500,591281470,6550,6550,6550,6550,0
20231226,155400,591281470,6550,6550,6550,6550,0
20231226,155300,591281470,6550,6550,6550,6550,0
20231226,155200,591281470,6550,6550,6550,6550,0
20231226,155100,591281470,6550,6550,6550,6550,0
20231226,155000,591281470,6550,6550,6550,6550,0
20231226,154900,591281470,6550,6550,6550,6550,0
20231226,154800,591281470,6550,6550,6550,6550,0
20231226,154700,591281470,6550,6550,6550,6550,0
20231226,154600,591281470,6550,6550,6550,6550,0
20231226,154500,591281470,6550,6550,6550,6550,0
20231226,154400,591281470,6550,6550,6550,6550,1265
20231226,154300,591281470,6550,6550,6550,6550,0
20231226,154200,591281470,6550,6550,6550,6550,0
20231226,154100,591281470,6550,6550,6550,6550,0
20231226,154000,591281470,6550,6550,6550,6550,0
20231226,153900,591281470,6550,6550,6550,6550,0
20231226,153800,591281470,6550,6550,6550,6550,0
20231226,153700,591281470,6550,6550,6550,6550,0
20231226,153600,591281470,6550,6550,6550,6550,0
20231226,153500,591281470,6550,6550,6550,6550,0
20231226,153400,591281470,6550,6550,6550,6550,0
20231226,153300,591281470,6550,6550,6550,6550,0
20231226,153200,591281470,6550,6550,6550,6550,0
20231226,153100,591281470,6550,6550,6550,6550,0
20231226,153000,591281470,6550,6550,6550,6550,1265
20231226,152900,582995720,6670,6670,6670,6670,0
20231226,152800,582995720,6670,6670,6670,6670,0
20231226,152700,582995720,6670,6670,6670,6670,0
20231226,152600,582995720,6670,6670,6670,6670,0
20231226,152500,582995720,6670,6670,6670,6670,0
20231226,152400,582995720,6670,6670,6670,6670,0
20231226,152300,582995720,6670,6670,6670,6670,0
20231226,152200,582995720,6670,6670,6670,6670,0
20231226,152100,582995720,6670,6670,6670,6670,0
20231226,152000,582995720,6670,6670,6670,6670,0
20231226,151900,582995720,6670,6680,6700,6530,1272
20231226,151800,574586190,6690,6560,6690,6560,1203
20231226,151700,566631680,6560,6560,6600,6560,585
20231226,151600,562781900,6560,6560,6560,6560,103
20231226,151500,562106220,6560,6570,6570,6560,210
20231226,151400,560728420,6580,6580,6580,6580,6
20231226,151300,560688940,6580,6560,6580,6560,34
20231226,151200,560465280,6580,6580,6580,6580,20
20231226,151100,560333680,6580,6580,6580,6580,0
20231226,151000,560333680,6580,6570,6580,6570,397
20231226,150900,557722360,6580,6580,6580,6570,224
20231226,150800,556248910,6580,6580,6580,6580,18
20231226,150700,556130470,6570,6570,6570,6570,3
20231226,150600,556110760,6580,6570,6580,6570,214
20231226,150500,554702760,6560,6570,6580,6560,293
20231226,150400,552780010,6580,6570,6580,6570,10
20231226,150300,552714300,6560,6580,6580,6560,700
20231226,150200,548120230,6570,6570,6570,6570,20
20231226,150100,547988830,6560,6560,6560,6560,0
20231226,150000,547988830,6560,6560,6560,6560,0
20231226,145900,547988830,6560,6560,6560,6560,3
20231226,145800,547969150,6570,6570,6570,6570,2
20231226,145700,547956010,6570,6570,6580,6570,18
20231226,145600,547837710,6570,6570,6570,6570,14
20231226,145500,547745730,6560,6560,6560,6560,810
20231226,145400,542432130,6550,6550,6550,6550,11
20231226,145300,542360080,6540,6550,6550,6530,619
20231226,145200,538309640,6510,6540,6540,6510,1000
20231226,145100,531797050,6530,6530,6530,6530,0
20231226,145000,531797050,6530,6530,6530,6530,0
20231226,144900,531797050,6530,6530,6530,6530,0
20231226,144800,531797050,6530,6530,6530,6530,0
20231226,144700,531797050,6530,6520,6530,6520,666
20231226,144600,527451140,6500,6550,6550,6500,3300
20231226,144500,505935870,6590,6590,6590,6590,0
20231226,144400,505935870,6590,6590,6590,6590,0
20231226,144300,505935870,6590,6540,6590,6540,851
20231226,144200,500360840,6550,6550,6550,6550,500
20231226,144100,497085840,6550,6590,6600,6550,1602
20231226,144000,486567320,6590,6590,6590,6590,0
20231226,143900,486567320,6590,6590,6590,6590,2
20231226,143800,486554140,6590,6590,6590,6590,58
20231226,143700,486171920,6590,6600,6600,6560,1833
20231226,143600,474117740,6590,6590,6590,6590,0
20231226,143500,474117740,6590,6590,6590,6590,293
20231226,143400,472186870,6560,6610,6610,6560,472
20231226,143300,469084790,6610,6600,6620,6550,1824
20231226,143200,457064240,6600,6600,6600,6600,91
20231226,143100,456463640,6600,6600,6600,6600,3
20231226,143000,456443840,6570,6570,6570,6570,843
20231226,142900,450905330,6550,6580,6580,6550,2033
20231226,142800,437571370,6570,6570,6570,6570,0
20231226,142700,437571370,6570,6590,6590,6570,1010
20231226,142600,430934420,6590,6610,6610,6590,2000
20231226,142500,417742440,6610,6610,6610,6610,528
20231226,142400,414252360,6590,6620,6640,6590,2626
20231226,142300,396855400,6620,6600,6640,6600,170
20231226,142200,395727080,6600,6570,6600,6570,832
20231226,142100,390236210,6570,6590,6590,6570,80
20231226,142000,389709930,6550,6640,6640,6550,4000
20231226,141900,363346610,6640,6640,6640,6640,0
20231226,141800,363346610,6640,6660,6660,6640,1200
20231226,141700,355375930,6690,6660,6690,6660,28
20231226,141600,355189400,6660,6660,6660,6660,56
20231226,141500,354816440,6660,6660,6660,6660,9
20231226,141400,354756500,6650,6660,6660,6650,60
20231226,141300,354357470,6690,6690,6690,6690,150
20231226,141200,353353970,6680,6650,6680,6650,703
20231226,141100,348678930,6680,6660,6680,6660,604
20231226,141000,344652560,6650,6690,6690,6650,700
20231226,140900,339988240,6680,6680,6680,6680,0
20231226,140800,339988240,6680,6670,6680,6660,1118
20231226,140700,332531530,6660,6660,6660,6660,334
20231226,140600,330307090,6650,6700,6700,6650,1800
20231226,140500,318304030,6690,6690,6690,6690,0
20231226,140400,318304030,6690,6690,6690,6690,0
20231226,140300,318304030,6690,6690,6690,6690,0
20231226,140200,318304030,6690,6700,6700,6690,162
20231226,140100,317219740,6720,6720,6720,6720,10
20231226,140000,317152540,6720,6730,6730,6700,802
20231226,135900,311779090,6740,6760,6760,6690,2918
20231226,135800,292190450,6760,6760,6760,6760,0
20231226,135700,292190450,6760,6760,6760,6760,250
20231226,135600,290500450,6760,6760,6760,6760,0
20231226,135500,290500450,6760,6760,6760,6760,0
20231226,135400,290500450,6760,6760,6760,6760,17
20231226,135300,290385530,6790,6790,6790,6790,10
20231226,135200,290317630,6780,6790,6790,6780,161
20231226,135100,289225850,6790,6790,6790,6790,0
20231226,135000,289225850,6790,6790,6790,6790,50
20231226,134900,288886350,6780,6780,6780,6780,0
20231226,134800,288886350,6780,6780,6780,6780,0
20231226,134700,288886350,6780,6780,6780,6780,0
20231226,134600,288886350,6780,6780,6780,6780,0
20231226,134500,288886350,6780,6790,6790,6780,188
20231226,134400,287611210,6780,6780,6780,6780,0
20231226,134300,287611210,6780,6780,6780,6780,0
20231226,134200,287611210,6780,6780,6780,6780,12
20231226,134100,287529850,6780,6780,6780,6780,0
20231226,134000,287529850,6780,6780,6780,6780,20
20231226,133900,287394250,6780,6780,6780,6780,98
20231226,133800,286729810,6790,6790,6790,6790,2
20231226,133700,286716230,6790,6790,6790,6790,0
20231226,133600,286716230,6790,6800,6800,6790,539
20231226,133500,283054420,6800,6820,6830,6800,285
20231226,133400,281111510,6810,6810,6810,6810,10
20231226,133300,281043410,6810,6810,6810,6810,0
20231226,133200,281043410,6810,6810,6810,6810,0
20231226,133100,281043410,6810,6810,6810,6810,0
20231226,133000,281043410,6810,6810,6810,6810,20
20231226,132900,280907210,6780,6780,6780,6780,0
20231226,132800,280907210,6780,6780,6780,6780,0
20231226,132700,280907210,6780,6780,6780,6780,0
20231226,132600,280907210,6780,6780,6780,6780,0
20231226,132500,280907210,6780,6780,6780,6780,0
20231226,132400,280907210,6780,6780,6780,6780,0
20231226,132300,280907210,6780,6780,6780,6780,0
20231226,132200,280907210,6780,6790,6790,6780,700
20231226,132100,276160240,6820,6820,6820,6820,2
20231226,132000,276146600,6790,6800,6800,6790,47
20231226,131900,275827440,6790,6790,6790,6790,0
20231226,131800,275827440,6790,6790,6790,6790,1
20231226,131700,275820650,6820,6820,6820,6820,0
20231226,131600,275820650,6820,6820,6820,6820,0
20231226,131500,275820650,6820,6820,6820,6820,1
20231226,131400,275813830,6830,6820,6830,6820,2
20231226,131300,275800180,6810,6810,6810,6810,0
20231226,131200,275800180,6810,6810,6810,6810,0
20231226,131100,275800180,6810,6810,6810,6810,300
20231226,131000,273757180,6800,6800,6800,6800,5
20231226,130900,273723180,6780,6780,6780,6780,0
20231226,130800,273723180,6780,6780,6780,6780,100
20231226,130700,273045180,6780,6790,6790,6780,1119
20231226,130600,265458260,6800,6800,6800,6800,226
20231226,130500,263921460,6800,6800,6800,6800,0
20231226,130400,263921460,6800,6800,6800,6800,0
20231226,130300,263921460,6800,6800,6800,6800,0
20231226,130200,263921460,6800,6800,6800,6800,0
20231226,130100,263921460,6800,6800,6800,6800,347
20231226,130000,261561860,6810,6820,6820,6810,1500
20231226,125900,251343000,6870,6870,6870,6870,0
20231226,125800,251343000,6870,6870,6870,6870,0
20231226,125700,251343000,6870,6870,6870,6870,1
20231226,125600,251336130,6820,6840,6840,6820,1900
20231226,125500,238372110,6870,6870,6870,6870,0
20231226,125400,238372110,6870,6870,6870,6870,0
20231226,125300,238372110,6870,6870,6870,6870,1
20231226,125200,238365240,6870,6870,6870,6870,0
20231226,125100,238365240,6870,6870,6870,6870,1
20231226,125000,238358370,6870,6870,6870,6870,17
20231226,124900,238241580,6870,6870,6870,6870,2
20231226,124800,238227840,6830,6830,6830,6830,0
20231226,124700,238227840,6830,6830,6830,6830,0
20231226,124600,238227840,6830,6830,6830,6830,0
20231226,124500,238227840,6830,6830,6830,6830,0
20231226,124400,238227840,6830,6830,6830,6830,0
20231226,124300,238227840,6830,6830,6830,6830,0
20231226,124200,238227840,6830,6830,6830,6830,157
20231226,124100,237155530,6820,6820,6820,6820,0
20231226,124000,237155530,6820,6820,6820,6820,0
20231226,123900,237155530,6820,6840,6870,6820,2816
20231226,123800,217921750,6840,6840,6840,6840,0
20231226,123700,217921750,6840,6840,6840,6840,0
20231226,123600,217921750,6840,6850,6850,6840,1082
20231226,123500,210520550,6880,6850,6880,6850,30
20231226,123400,210314990,6850,6870,6870,6850,2036
20231226,123300,196352360,6910,6910,6910,6910,0
20231226,123200,196352360,6910,6910,6910,6910,0
20231226,123100,196352360,6910,6910,6910,6910,0
20231226,123000,196352360,6910,6910,6910,6910,0
20231226,122900,196352360,6910,6870,6910,6870,54
20231226,122800,195981300,6880,6880,6880,6880,331
20231226,122700,193704020,6890,6910,6910,6890,430
20231226,122600,190740600,6910,6910,6910,6910,0
20231226,122500,190740600,6910,6910,6910,6910,0
20231226,122400,190740600,6910,6910,6910,6910,1
20231226,122300,190733690,6930,6930,6930,6930,0
20231226,122200,190733690,6930,6930,6930,6930,0
20231226,122100,190733690,6930,6930,6930,6930,0
20231226,122000,190733690,6930,6930,6930,6930,0
20231226,121900,190733690,6930,6930,6930,6930,0
20231226,121800,190733690,6930,6930,6930,6930,0
20231226,121700,190733690,6930,6930,6930,6930,0
20231226,121600,190733690,6930,6930,6930,6930,0
20231226,121500,190733690,6930,6930,6930,6930,0
20231226,121400,190733690,6930,6930,6930,6930,0
20231226,121300,190733690,6930,6930,6930,6930,0
20231226,121200,190733690,6930,6930,6930,6930,0
20231226,121100,190733690,6930,6930,6930,6930,0
20231226,121000,190733690,6930,6930,6930,6930,0
20231226,120900,190733690,6930,6930,6930,6930,0
20231226,120800,190733690,6930,6930,6930,6930,0
20231226,120700,190733690,6930,6930,6930,6930,0
20231226,120600,190733690,6930,6930,6930,6930,0
20231226,120500,190733690,6930,6930,6930,6930,0
20231226,120400,190733690,6930,6930,6930,6930,0
20231226,120300,190733690,6930,6930,6930,6930,0
20231226,120200,190733690,6930,6930,6930,6930,0
20231226,120100,190733690,6930,6930,6930,6930,0
20231226,120000,190733690,6930,6930,6930,6930,14
20231226,115900,190636670,6910,6910,6910,6910,0
20231226,115800,190636670,6910,6910,6910,6910,100
20231226,115700,189945670,6940,6940,6940,6940,0
20231226,115600,189945670,6940,6940,6940,6940,0
20231226,115500,189945670,6940,6940,6940,6940,0
20231226,115400,189945670,6940,6940,6940,6940,50
20231226,115300,189598670,6940,6940,6940,6940,0
20231226,115200,189598670,6940,6900,6940,6900,150
20231226,115100,188561710,6900,6900,6900,6900,0
20231226,115000,188561710,6900,6900,6900,6900,114
20231226,114900,187775110,6930,6930,6930,6930,0
20231226,114800,187775110,6930,6930,6930,6930,0
20231226,114700,187775110,6930,6930,6930,6930,0
20231226,114600,187775110,6930,6930,6930,6930,0
20231226,114500,187775110,6930,6930,6930,6930,0
20231226,114400,187775110,6930,6930,6930,6930,10
20231226,114300,187705810,6940,6940,6940,6940,4
20231226,114200,187678050,6940,6940,6940,6940,0
20231226,114100,187678050,6940,6940,6940,6940,200
20231226,114000,186290050,6930,6930,6930,6930,0
20231226,113900,186290050,6930,6930,6930,6930,0
20231226,113800,186290050,6930,6930,6930,6930,0
20231226,113700,186290050,6930,6930,6930,6930,0
20231226,113600,186290050,6930,6920,6930,6920,30
20231226,113500,186082350,6920,6920,6920,6920,0
20231226,113400,186082350,6920,6910,6920,6910,100
20231226,113300,185390760,6910,6910,6910,6910,0
20231226,113200,185390760,6910,6910,6910,6910,9
20231226,113100,185328570,6920,6920,6920,6920,0
20231226,113000,185328570,6920,6920,6920,6920,0
20231226,112900,185328570,6920,6920,6920,6920,0
20231226,112800,185328570,6920,6920,6920,6920,0
20231226,112700,185328570,6920,6920,6920,6920,0
20231226,112600,185328570,6920,6920,6920,6920,0
20231226,112500,185328570,6920,6920,6920,6920,0
20231226,112400,185328570,6920,6920,6920,6920,0
20231226,112300,185328570,6920,6920,6920,6920,50
20231226,112200,184982570,6900,6900,6900,6900,0
20231226,112100,184982570,6900,6900,6900,6900,25
20231226,112000,184810070,6920,6920,6920,6920,0
20231226,111900,184810070,6920,6920,6920,6920,0
20231226,111800,184810070,6920,6920,6920,6920,0
20231226,111700,184810070,6920,6920,6920,6920,0
20231226,111600,184810070,6920,6920,6920,6920,1
20231226,111500,184803150,6920,6920,6920,6920,0
20231226,111400,184803150,6920,6920,6920,6920,0
20231226,111300,184803150,6920,6920,6920,6920,0
20231226,111200,184803150,6920,6920,6920,6920,1
20231226,111100,184796230,6910,6910,6910,6910,0
20231226,111000,184796230,6910,6910,6910,6910,0
20231226,110900,184796230,6910,6910,6910,6910,0
20231226,110800,184796230,6910,6910,6910,6910,0
20231226,110700,184796230,6910,6910,6910,6910,201
20231226,110600,183407320,6900,6900,6900,6900,0
20231226,110500,183407320,6900,6900,6900,6900,0
20231226,110400,183407320,6900,6900,6900,6900,19
20231226,110300,183276220,6900,6880,6900,6880,130
20231226,110200,182381800,6890,6890,6890,6890,0
20231226,110100,182381800,6890,6890,6890,6880,214
20231226,110000,180907390,6900,6900,6900,6900,0
20231226,105900,180907390,6900,6900,6900,6900,0
20231226,105800,180907390,6900,6900,6900,6900,0
20231226,105700,180907390,6900,6900,6900,6900,299
20231226,105600,178844290,6910,6910,6910,6910,510
20231226,105500,175320190,6910,6910,6910,6910,5
20231226,105400,175285640,6910,6910,6910,6910,200
20231226,105300,173903640,6920,6920,6920,6920,1
20231226,105200,173896720,6910,6900,6910,6900,8
20231226,105100,173841450,6930,6930,6930,6930,0
20231226,105000,173841450,6930,6930,6930,6930,0
20231226,104900,173841450,6930,6930,6930,6930,0
20231226,104800,173841450,6930,6930,6930,6930,3
20231226,104700,173820660,6890,6900,6900,6890,390
20231226,104600,171129860,6900,6900,6900,6900,0
20231226,104500,171129860,6900,6900,6900,6900,0
20231226,104400,171129860,6900,6910,6920,6900,666
20231226,104300,166532550,6920,6920,6920,6920,211
20231226,104200,165072430,6910,6910,6910,6910,100
20231226,104100,164381430,6910,6940,6940,6910,6
20231226,104000,164339860,6950,6950,6950,6950,6
20231226,103900,164298160,6960,6960,6960,6960,0
20231226,103800,164298160,6960,6960,6960,6960,0
20231226,103700,164298160,6960,6960,6960,6960,0
20231226,103600,164298160,6960,6960,6960,6960,0
20231226,103500,164298160,6960,6960,6960,6960,0
20231226,103400,164298160,6960,6960,6960,6960,0
20231226,103300,164298160,6960,6960,6960,6960,1
20231226,103200,164291200,6980,6980,6980,6980,2
20231226,103100,164277240,6940,6940,6940,6940,125
20231226,103000,163409740,6940,6940,6940,6940,150
20231226,102900,162368740,6950,6950,6950,6950,0
20231226,102800,162368740,6950,6950,6950,6950,0
20231226,102700,162368740,6950,6950,6950,6950,20
20231226,102600,162229740,6950,6950,6950,6950,0
20231226,102500,162229740,6950,6950,6950,6950,0
20231226,102400,162229740,6950,6950,6950,6950,114
20231226,102300,161437440,6950,6950,6950,6950,78
20231226,102200,160895340,6950,6950,6950,6950,3
20231226,102100,160874490,6950,6960,6960,6950,215
20231226,102000,159379120,6970,6970,6970,6970,102
20231226,101900,158668180,6970,6980,6980,6970,100
20231226,101800,157971070,6980,6980,6980,6980,0
20231226,101700,157971070,6980,6980,6980,6980,0
20231226,101600,157971070,6980,6980,6980,6980,0
20231226,101500,157971070,6980,6980,6980,6980,700
20231226,101400,153085070,6980,6980,6980,6980,0
20231226,101300,153085070,6980,6980,6980,6980,0
20231226,101200,153085070,6980,6980,6980,6980,0
20231226,101100,153085070,6980,6980,6980,6980,391
20231226,101000,150355890,6970,6970,6970,6970,0
20231226,100900,150355890,6970,6970,6970,6970,0
20231226,100800,150355890,6970,7000,7000,6970,159
20231226,100700,149245570,7000,7000,7000,7000,0
20231226,100600,149245570,7000,7000,7000,7000,117
20231226,100500,148426570,7000,7000,7000,7000,0
20231226,100400,148426570,7000,7000,7000,7000,173
20231226,100300,147215570,7000,7000,7000,7000,0
20231226,100200,147215570,7000,7000,7000,7000,6
20231226,100100,147173570,6970,6970,6970,6970,10
20231226,100000,147103870,6970,6970,6970,6970,0
20231226,095900,147103870,6970,6970,6970,6970,0
20231226,095800,147103870,6970,6970,6970,6970,0
20231226,095700,147103870,6970,6970,6970,6970,0
20231226,095600,147103870,6970,6970,6970,6970,202
20231226,095500,145695930,6980,6980,6980,6980,420
20231226,095400,142764330,6980,6980,6980,6980,0
20231226,095300,142764330,6980,7000,7000,6980,107
20231226,095200,142017430,7010,7010,7010,7010,0
20231226,095100,142017430,7010,7010,7010,7010,1097
20231226,095000,134327460,7010,7010,7010,7010,700
20231226,094900,129420460,7010,7010,7010,7010,120
20231226,094800,128579260,7010,7010,7010,7010,0
20231226,094700,128579260,7010,7000,7010,7000,464
20231226,094600,125326670,6980,6980,6980,6980,0
20231226,094500,125326670,6980,6990,6990,6980,89
20231226,094400,124705340,7010,7010,7010,7010,1
20231226,094300,124698330,7010,6990,7010,6990,33
20231226,094200,124467410,6990,6990,6990,6990,0
20231226,094100,124467410,6990,6990,6990,6990,201
20231226,094000,123062420,6990,7000,7000,6990,382
20231226,093900,120391790,7020,7020,7020,7020,0
20231226,093800,120391790,7020,7020,7020,7020,0
20231226,093700,120391790,7020,7010,7020,7010,400
20231226,093600,117583870,7020,7010,7020,7010,10
20231226,093500,117513750,7020,7020,7020,7020,0
20231226,093400,117513750,7020,7010,7020,7010,10
20231226,093300,117443630,7020,7020,7020,7020,0
20231226,093200,117443630,7020,7020,7020,7020,0
20231226,093100,117443630,7020,7010,7020,7000,1360
20231226,093000,107922420,7010,7010,7010,7010,60
20231226,092900,107501820,7050,7050,7050,7050,0
20231226,092800,107501820,7050,7040,7050,7040,284
20231226,092700,105499720,7050,7070,7070,7050,320
20231226,092600,103240960,7070,7070,7080,7070,70
20231226,092500,102746010,7070,7080,7080,7070,217
20231226,092400,101209740,7070,7080,7080,7060,43
20231226,092300,100905800,7080,7050,7080,7050,176
20231226,092200,99661920,7040,7000,7040,7000,1622
20231226,092100,88245740,7000,7000,7000,7000,0
20231226,092000,88245740,7000,7010,7010,7000,365
20231226,091900,85688600,7010,7010,7010,7010,174
20231226,091800,84468860,7010,7010,7010,7010,100
20231226,091700,83767860,7010,7030,7030,7010,424
20231226,091600,80790920,7020,7040,7090,7020,460
20231226,091500,77549180,7030,7010,7030,7010,25
20231226,091400,77373810,7010,7070,7070,7010,706
20231226,091300,72394570,7090,7080,7090,7080,20
20231226,091200,72252860,7090,7080,7090,7080,128
20231226,091100,71345780,7070,7070,7070,7070,8
20231226,091000,71289220,7070,7040,7080,7040,540
20231226,090900,67478300,7040,7030,7040,7030,42
20231226,090800,67182790,7030,7010,7030,7010,75
20231226,090700,66656680,7010,7000,7010,7000,67
20231226,090600,66187670,7000,7000,7000,7000,973
20231226,090500,59376670,6910,6970,7060,6910,7015
20231226,090400,10555830,6910,6950,6970,6910,967
20231226,090300,3829360,6940,6900,6940,6900,264
20231226,090200,2001820,6890,6870,6890,6870,11
20231226,090100,1926220,6860,6850,6860,6850,2
20231226,090000,1912510,6840,6830,6840,6830,280