KissMeData/123700/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,201000,352590920,3615,3615,3615,3615,1045
20231227,200900,352590920,3615,3615,3615,3615,0
20231227,200800,352590920,3615,3615,3615,3615,0
20231227,200700,352590920,3615,3615,3615,3615,0
20231227,200600,352590920,3615,3615,3615,3615,0
20231227,200500,352590920,3615,3615,3615,3615,0
20231227,200400,352590920,3615,3615,3615,3615,0
20231227,200300,352590920,3615,3615,3615,3615,0
20231227,200200,352590920,3615,3615,3615,3615,0
20231227,200100,352590920,3615,3615,3615,3615,0
20231227,200000,352590920,3615,3615,3615,3615,0
20231227,195900,352590920,3615,3615,3615,3615,0
20231227,195800,352590920,3615,3615,3615,3615,0
20231227,195700,352590920,3615,3615,3615,3615,0
20231227,195600,352590920,3615,3615,3615,3615,0
20231227,195500,352590920,3615,3615,3615,3615,0
20231227,195400,352590920,3615,3615,3615,3615,0
20231227,195300,352590920,3615,3615,3615,3615,0
20231227,195200,352590920,3615,3615,3615,3615,0
20231227,195100,352590920,3615,3615,3615,3615,0
20231227,195000,352590920,3615,3615,3615,3615,0
20231227,194900,352590920,3615,3615,3615,3615,0
20231227,194800,352590920,3615,3615,3615,3615,0
20231227,194700,352590920,3615,3615,3615,3615,0
20231227,194600,352590920,3615,3615,3615,3615,0
20231227,194500,352590920,3615,3615,3615,3615,0
20231227,194400,352590920,3615,3615,3615,3615,0
20231227,194300,352590920,3615,3615,3615,3615,0
20231227,194200,352590920,3615,3615,3615,3615,0
20231227,194100,352590920,3615,3615,3615,3615,0
20231227,194000,352590920,3615,3615,3615,3615,1045
20231227,193900,352590920,3615,3615,3615,3615,0
20231227,193800,352590920,3615,3615,3615,3615,0
20231227,193700,352590920,3615,3615,3615,3615,0
20231227,193600,352590920,3615,3615,3615,3615,0
20231227,193500,352590920,3615,3615,3615,3615,0
20231227,193400,352590920,3615,3615,3615,3615,0
20231227,193300,352590920,3615,3615,3615,3615,0
20231227,193200,352590920,3615,3615,3615,3615,0
20231227,193100,352590920,3615,3615,3615,3615,0
20231227,193000,352590920,3615,3615,3615,3615,0
20231227,192900,352590920,3615,3615,3615,3615,0
20231227,192800,352590920,3615,3615,3615,3615,0
20231227,192700,352590920,3615,3615,3615,3615,0
20231227,192600,352590920,3615,3615,3615,3615,0
20231227,192500,352590920,3615,3615,3615,3615,0
20231227,192400,352590920,3615,3615,3615,3615,0
20231227,192300,352590920,3615,3615,3615,3615,0
20231227,192200,352590920,3615,3615,3615,3615,0
20231227,192100,352590920,3615,3615,3615,3615,0
20231227,192000,352590920,3615,3615,3615,3615,0
20231227,191900,352590920,3615,3615,3615,3615,0
20231227,191800,352590920,3615,3615,3615,3615,0
20231227,191700,352590920,3615,3615,3615,3615,0
20231227,191600,352590920,3615,3615,3615,3615,0
20231227,191500,352590920,3615,3615,3615,3615,0
20231227,191400,352590920,3615,3615,3615,3615,0
20231227,191300,352590920,3615,3615,3615,3615,0
20231227,191200,352590920,3615,3615,3615,3615,0
20231227,191100,352590920,3615,3615,3615,3615,0
20231227,191000,352590920,3615,3615,3615,3615,1045
20231227,190900,352590920,3615,3615,3615,3615,0
20231227,190800,352590920,3615,3615,3615,3615,0
20231227,190700,352590920,3615,3615,3615,3615,0
20231227,190600,352590920,3615,3615,3615,3615,0
20231227,190500,352590920,3615,3615,3615,3615,0
20231227,190400,352590920,3615,3615,3615,3615,0
20231227,190300,352590920,3615,3615,3615,3615,0
20231227,190200,352590920,3615,3615,3615,3615,0
20231227,190100,352590920,3615,3615,3615,3615,0
20231227,190000,352590920,3615,3615,3615,3615,0
20231227,185900,352590920,3615,3615,3615,3615,0
20231227,185800,352590920,3615,3615,3615,3615,0
20231227,185700,352590920,3615,3615,3615,3615,0
20231227,185600,352590920,3615,3615,3615,3615,0
20231227,185500,352590920,3615,3615,3615,3615,0
20231227,185400,352590920,3615,3615,3615,3615,0
20231227,185300,352590920,3615,3615,3615,3615,0
20231227,185200,352590920,3615,3615,3615,3615,0
20231227,185100,352590920,3615,3615,3615,3615,0
20231227,185000,352590920,3615,3615,3615,3615,0
20231227,184900,352590920,3615,3615,3615,3615,0
20231227,184800,352590920,3615,3615,3615,3615,0
20231227,184700,352590920,3615,3615,3615,3615,0
20231227,184600,352590920,3615,3615,3615,3615,0
20231227,184500,352590920,3615,3615,3615,3615,0
20231227,184400,352590920,3615,3615,3615,3615,0
20231227,184300,352590920,3615,3615,3615,3615,0
20231227,184200,352590920,3615,3615,3615,3615,0
20231227,184100,352590920,3615,3615,3615,3615,0
20231227,184000,352590920,3615,3615,3615,3615,1045
20231227,183900,352590920,3615,3615,3615,3615,0
20231227,183800,352590920,3615,3615,3615,3615,0
20231227,183700,352590920,3615,3615,3615,3615,0
20231227,183600,352590920,3615,3615,3615,3615,0
20231227,183500,352590920,3615,3615,3615,3615,0
20231227,183400,352590920,3615,3615,3615,3615,0
20231227,183300,352590920,3615,3615,3615,3615,0
20231227,183200,352590920,3615,3615,3615,3615,0
20231227,183100,352590920,3615,3615,3615,3615,0
20231227,183000,352590920,3615,3615,3615,3615,0
20231227,182900,352590920,3615,3615,3615,3615,0
20231227,182800,352590920,3615,3615,3615,3615,0
20231227,182700,352590920,3615,3615,3615,3615,0
20231227,182600,352590920,3615,3615,3615,3615,0
20231227,182500,352590920,3615,3615,3615,3615,0
20231227,182400,352590920,3615,3615,3615,3615,0
20231227,182300,352590920,3615,3615,3615,3615,0
20231227,182200,352590920,3615,3615,3615,3615,0
20231227,182100,352590920,3615,3615,3615,3615,0
20231227,182000,352590920,3615,3615,3615,3615,0
20231227,181900,352590920,3615,3615,3615,3615,0
20231227,181800,352590920,3615,3615,3615,3615,0
20231227,181700,352590920,3615,3615,3615,3615,0
20231227,181600,352590920,3615,3615,3615,3615,0
20231227,181500,352590920,3615,3615,3615,3615,0
20231227,181400,352590920,3615,3615,3615,3615,0
20231227,181300,352590920,3615,3615,3615,3615,0
20231227,181200,352590920,3615,3615,3615,3615,0
20231227,181100,352590920,3615,3615,3615,3615,0
20231227,181000,352590920,3615,3615,3615,3615,1045
20231227,180900,352590920,3615,3615,3615,3615,0
20231227,180800,352590920,3615,3615,3615,3615,0
20231227,180700,352590920,3615,3615,3615,3615,0
20231227,180600,352590920,3615,3615,3615,3615,0
20231227,180500,352590920,3615,3615,3615,3615,0
20231227,180400,352590920,3615,3615,3615,3615,0
20231227,180300,352590920,3615,3615,3615,3615,0
20231227,180200,352590920,3615,3615,3615,3615,0
20231227,180100,352590920,3615,3615,3615,3615,0
20231227,180000,352590920,3615,3615,3615,3615,0
20231227,175900,352590920,3615,3615,3615,3615,0
20231227,175800,352590920,3615,3615,3615,3615,0
20231227,175700,352590920,3615,3615,3615,3615,0
20231227,175600,352590920,3615,3615,3615,3615,0
20231227,175500,352590920,3615,3615,3615,3615,0
20231227,175400,352590920,3615,3615,3615,3615,0
20231227,175300,352590920,3615,3615,3615,3615,0
20231227,175200,352590920,3615,3615,3615,3615,0
20231227,175100,352590920,3615,3615,3615,3615,0
20231227,175000,352590920,3615,3615,3615,3615,0
20231227,174900,352590920,3615,3615,3615,3615,0
20231227,174800,352590920,3615,3615,3615,3615,0
20231227,174700,352590920,3615,3615,3615,3615,0
20231227,174600,352590920,3615,3615,3615,3615,0
20231227,174500,352590920,3615,3615,3615,3615,0
20231227,174400,352590920,3615,3615,3615,3615,0
20231227,174300,352590920,3615,3615,3615,3615,0
20231227,174200,352590920,3615,3615,3615,3615,0
20231227,174100,352590920,3615,3615,3615,3615,0
20231227,174000,352590920,3615,3615,3615,3615,1045
20231227,173900,352590920,3615,3615,3615,3615,0
20231227,173800,352590920,3615,3615,3615,3615,0
20231227,173700,352590920,3615,3615,3615,3615,0
20231227,173600,352590920,3615,3615,3615,3615,0
20231227,173500,352590920,3615,3615,3615,3615,0
20231227,173400,352590920,3615,3615,3615,3615,0
20231227,173300,352590920,3615,3615,3615,3615,0
20231227,173200,352590920,3615,3615,3615,3615,0
20231227,173100,352590920,3615,3615,3615,3615,0
20231227,173000,352590920,3615,3615,3615,3615,0
20231227,172900,352590920,3615,3615,3615,3615,0
20231227,172800,352590920,3615,3615,3615,3615,0
20231227,172700,352590920,3615,3615,3615,3615,0
20231227,172600,352590920,3615,3615,3615,3615,0
20231227,172500,352590920,3615,3615,3615,3615,0
20231227,172400,352590920,3615,3615,3615,3615,0
20231227,172300,352590920,3615,3615,3615,3615,0
20231227,172200,352590920,3615,3615,3615,3615,0
20231227,172100,352590920,3615,3615,3615,3615,0
20231227,172000,352590920,3615,3615,3615,3615,0
20231227,171900,352590920,3615,3615,3615,3615,0
20231227,171800,352590920,3615,3615,3615,3615,0
20231227,171700,352590920,3615,3615,3615,3615,0
20231227,171600,352590920,3615,3615,3615,3615,0
20231227,171500,352590920,3615,3615,3615,3615,0
20231227,171400,352590920,3615,3615,3615,3615,0
20231227,171300,352590920,3615,3615,3615,3615,0
20231227,171200,352590920,3615,3615,3615,3615,0
20231227,171100,352590920,3615,3615,3615,3615,0
20231227,171000,352590920,3615,3615,3615,3615,1045
20231227,170900,352590920,3615,3615,3615,3615,0
20231227,170800,352590920,3615,3615,3615,3615,0
20231227,170700,352590920,3615,3615,3615,3615,0
20231227,170600,352590920,3615,3615,3615,3615,0
20231227,170500,352590920,3615,3615,3615,3615,0
20231227,170400,352590920,3615,3615,3615,3615,0
20231227,170300,352590920,3615,3615,3615,3615,0
20231227,170200,352590920,3615,3615,3615,3615,0
20231227,170100,352590920,3615,3615,3615,3615,0
20231227,170000,352590920,3615,3615,3615,3615,0
20231227,165900,352590920,3615,3615,3615,3615,0
20231227,165800,352590920,3615,3615,3615,3615,0
20231227,165700,352590920,3615,3615,3615,3615,0
20231227,165600,352590920,3615,3615,3615,3615,0
20231227,165500,352590920,3615,3615,3615,3615,0
20231227,165400,352590920,3615,3615,3615,3615,0
20231227,165300,352590920,3615,3615,3615,3615,0
20231227,165200,352590920,3615,3615,3615,3615,0
20231227,165100,352590920,3615,3615,3615,3615,0
20231227,165000,352590920,3615,3615,3615,3615,0
20231227,164900,352590920,3615,3615,3615,3615,0
20231227,164800,352590920,3615,3615,3615,3615,0
20231227,164700,352590920,3615,3615,3615,3615,0
20231227,164600,352590920,3615,3615,3615,3615,0
20231227,164500,352590920,3615,3615,3615,3615,0
20231227,164400,352590920,3615,3615,3615,3615,0
20231227,164300,352590920,3615,3615,3615,3615,0
20231227,164200,352590920,3615,3615,3615,3615,0
20231227,164100,352590920,3615,3615,3615,3615,0
20231227,164000,352590920,3615,3615,3615,3615,1045
20231227,163900,352590920,3615,3615,3615,3615,0
20231227,163800,352590920,3615,3615,3615,3615,0
20231227,163700,352590920,3615,3615,3615,3615,0
20231227,163600,352590920,3615,3615,3615,3615,0
20231227,163500,352590920,3615,3615,3615,3615,0
20231227,163400,352590920,3615,3615,3615,3615,0
20231227,163300,352590920,3615,3615,3615,3615,0
20231227,163200,352590920,3615,3615,3615,3615,0
20231227,163100,352590920,3615,3615,3615,3615,0
20231227,163000,352590920,3615,3615,3615,3615,0
20231227,162900,352590920,3615,3615,3615,3615,0
20231227,162800,352590920,3615,3615,3615,3615,0
20231227,162700,352590920,3615,3615,3615,3615,0
20231227,162600,352590920,3615,3615,3615,3615,0
20231227,162500,352590920,3615,3615,3615,3615,0
20231227,162400,352590920,3615,3615,3615,3615,0
20231227,162300,352590920,3615,3615,3615,3615,0
20231227,162200,352590920,3615,3615,3615,3615,0
20231227,162100,352590920,3615,3615,3615,3615,0
20231227,162000,352590920,3615,3615,3615,3615,0
20231227,161900,352590920,3615,3615,3615,3615,0
20231227,161800,352590920,3615,3615,3615,3615,0
20231227,161700,352590920,3615,3615,3615,3615,0
20231227,161600,352590920,3615,3615,3615,3615,0
20231227,161500,352590920,3615,3615,3615,3615,0
20231227,161400,352590920,3615,3615,3615,3615,0
20231227,161300,352590920,3615,3615,3615,3615,0
20231227,161200,352590920,3615,3615,3615,3615,0
20231227,161100,352590920,3615,3615,3615,3615,0
20231227,161000,352590920,3615,3615,3615,3615,1045
20231227,160900,352590920,3615,3615,3615,3615,0
20231227,160800,352590920,3615,3615,3615,3615,0
20231227,160700,352590920,3615,3615,3615,3615,0
20231227,160600,352590920,3615,3615,3615,3615,0
20231227,160500,352590920,3615,3615,3615,3615,0
20231227,160400,352590920,3615,3615,3615,3615,0
20231227,160300,352590920,3615,3615,3615,3615,0
20231227,160200,352590920,3615,3615,3615,3615,0
20231227,160100,352590920,3615,3615,3615,3615,0
20231227,160000,352590920,3615,3615,3615,3615,0
20231227,155900,352590920,3615,3615,3615,3615,0
20231227,155800,352590920,3615,3615,3615,3615,0
20231227,155700,352590920,3615,3615,3615,3615,0
20231227,155600,352590920,3615,3615,3615,3615,0
20231227,155500,352590920,3615,3615,3615,3615,0
20231227,155400,352590920,3615,3615,3615,3615,0
20231227,155300,352590920,3615,3615,3615,3615,0
20231227,155200,352590920,3615,3615,3615,3615,0
20231227,155100,352590920,3615,3615,3615,3615,0
20231227,155000,352590920,3615,3615,3615,3615,0
20231227,154900,352590920,3615,3615,3615,3615,0
20231227,154800,352590920,3615,3615,3615,3615,0
20231227,154700,352590920,3615,3615,3615,3615,0
20231227,154600,352590920,3615,3615,3615,3615,0
20231227,154500,352590920,3615,3615,3615,3615,0
20231227,154400,352590920,3615,3615,3615,3615,0
20231227,154300,352590920,3615,3615,3615,3615,0
20231227,154200,352590920,3615,3615,3615,3615,0
20231227,154100,352590920,3615,3615,3615,3615,0
20231227,154000,352590920,3615,3615,3615,3615,1045
20231227,153900,352590920,3615,3615,3615,3615,0
20231227,153800,352590920,3615,3615,3615,3615,0
20231227,153700,352590920,3615,3615,3615,3615,0
20231227,153600,352590920,3615,3615,3615,3615,0
20231227,153500,352590920,3615,3615,3615,3615,0
20231227,153400,352590920,3615,3615,3615,3615,0
20231227,153300,352590920,3615,3615,3615,3615,0
20231227,153200,352590920,3615,3615,3615,3615,0
20231227,153100,352590920,3615,3615,3615,3615,0
20231227,153000,352590920,3615,3615,3615,3615,1045
20231227,152900,348813245,3620,3620,3620,3620,0
20231227,152800,348813245,3620,3620,3620,3620,0
20231227,152700,348813245,3620,3620,3620,3620,0
20231227,152600,348813245,3620,3620,3620,3620,0
20231227,152500,348813245,3620,3620,3620,3620,0
20231227,152400,348813245,3620,3620,3620,3620,0
20231227,152300,348813245,3620,3620,3620,3620,0
20231227,152200,348813245,3620,3620,3620,3620,0
20231227,152100,348813245,3620,3620,3620,3620,0
20231227,152000,348813245,3620,3620,3620,3620,0
20231227,151900,348813245,3620,3620,3620,3620,3
20231227,151800,348802385,3615,3615,3615,3615,0
20231227,151700,348802385,3615,3615,3615,3615,24
20231227,151600,348715625,3620,3620,3620,3620,0
20231227,151500,348715625,3620,3625,3625,3620,11
20231227,151400,348675765,3625,3620,3625,3620,1068
20231227,151300,344809595,3620,3620,3620,3620,0
20231227,151200,344809595,3620,3620,3620,3620,3
20231227,151100,344798735,3620,3615,3620,3615,593
20231227,151000,342652585,3610,3615,3615,3610,329
20231227,150900,341463260,3615,3615,3615,3615,0
20231227,150800,341463260,3615,3605,3615,3600,103
20231227,150700,341092415,3610,3610,3610,3610,1446
20231227,150600,335872355,3610,3600,3610,3600,6
20231227,150500,335850735,3605,3605,3605,3600,2886
20231227,150400,325453205,3605,3605,3605,3605,0
20231227,150300,325453205,3605,3600,3605,3600,2
20231227,150200,325446000,3600,3600,3600,3600,478
20231227,150100,323725200,3600,3600,3600,3600,677
20231227,150000,321288000,3600,3600,3600,3600,0
20231227,145900,321288000,3600,3600,3600,3600,486
20231227,145800,319538400,3600,3600,3600,3600,504
20231227,145700,317724000,3600,3600,3600,3600,0
20231227,145600,317724000,3600,3600,3600,3600,5
20231227,145500,317706000,3600,3600,3600,3600,301
20231227,145400,316622400,3600,3600,3600,3600,0
20231227,145300,316622400,3600,3600,3600,3600,1
20231227,145200,316618800,3595,3595,3595,3595,1
20231227,145100,316615205,3595,3595,3595,3595,10
20231227,145000,316579255,3600,3600,3600,3600,24
20231227,144900,316492855,3595,3595,3595,3595,0
20231227,144800,316492855,3595,3595,3595,3595,0
20231227,144700,316492855,3595,3595,3595,3595,0
20231227,144600,316492855,3595,3595,3595,3595,0
20231227,144500,316492855,3595,3595,3595,3595,2
20231227,144400,316485665,3595,3595,3595,3595,0
20231227,144300,316485665,3595,3595,3595,3595,0
20231227,144200,316485665,3595,3595,3595,3595,40
20231227,144100,316341865,3600,3600,3600,3600,50
20231227,144000,316161865,3595,3595,3595,3595,0
20231227,143900,316161865,3595,3595,3595,3595,0
20231227,143800,316161865,3595,3595,3595,3595,1170
20231227,143700,311955715,3595,3595,3595,3595,3
20231227,143600,311944930,3600,3600,3600,3600,0
20231227,143500,311944930,3600,3600,3600,3600,1
20231227,143400,311941330,3600,3600,3600,3600,9
20231227,143300,311908930,3600,3600,3600,3600,27
20231227,143200,311811730,3600,3600,3600,3600,0
20231227,143100,311811730,3600,3595,3600,3595,274
20231227,143000,310826015,3600,3600,3600,3600,10
20231227,142900,310790015,3595,3595,3595,3595,0
20231227,142800,310790015,3595,3595,3595,3595,0
20231227,142700,310790015,3595,3595,3595,3595,0
20231227,142600,310790015,3595,3595,3595,3595,0
20231227,142500,310790015,3595,3595,3595,3595,0
20231227,142400,310790015,3595,3600,3600,3595,34
20231227,142300,310667645,3600,3600,3600,3600,0
20231227,142200,310667645,3600,3600,3600,3600,776
20231227,142100,307874045,3600,3600,3600,3600,224
20231227,142000,307067645,3595,3595,3595,3595,572
20231227,141900,305011305,3600,3600,3600,3600,100
20231227,141800,304651305,3600,3600,3600,3600,1005
20231227,141700,301033305,3595,3595,3595,3595,500
20231227,141600,299235805,3595,3595,3600,3595,824
20231227,141500,296273405,3600,3600,3600,3600,0
20231227,141400,296273405,3600,3600,3600,3600,50
20231227,141300,296093405,3600,3600,3600,3600,0
20231227,141200,296093405,3600,3600,3600,3600,24
20231227,141100,296007005,3605,3605,3605,3605,1
20231227,141000,296003400,3595,3595,3595,3595,0
20231227,140900,296003400,3595,3595,3595,3595,0
20231227,140800,296003400,3595,3595,3600,3595,1331
20231227,140700,291213455,3595,3595,3595,3595,100
20231227,140600,290853955,3595,3600,3600,3595,600
20231227,140500,288694455,3605,3605,3605,3605,0
20231227,140400,288694455,3605,3605,3605,3605,0
20231227,140300,288694455,3605,3600,3605,3595,2844
20231227,140200,278460700,3600,3600,3600,3600,0
20231227,140100,278460700,3600,3600,3600,3600,0
20231227,140000,278460700,3600,3600,3600,3600,0
20231227,135900,278460700,3600,3605,3605,3600,318
20231227,135800,277315705,3605,3605,3605,3605,164
20231227,135700,276724485,3605,3605,3605,3605,0
20231227,135600,276724485,3605,3605,3605,3605,0
20231227,135500,276724485,3605,3605,3605,3605,147
20231227,135400,276194550,3605,3605,3605,3605,0
20231227,135300,276194550,3605,3605,3605,3605,0
20231227,135200,276194550,3605,3605,3605,3605,20
20231227,135100,276122450,3605,3605,3605,3605,0
20231227,135000,276122450,3605,3605,3605,3605,0
20231227,134900,276122450,3605,3605,3605,3605,0
20231227,134800,276122450,3605,3605,3605,3605,0
20231227,134700,276122450,3605,3600,3605,3600,282
20231227,134600,275107185,3610,3610,3610,3610,0
20231227,134500,275107185,3610,3610,3610,3610,0
20231227,134400,275107185,3610,3610,3610,3610,0
20231227,134300,275107185,3610,3610,3610,3610,0
20231227,134200,275107185,3610,3610,3610,3610,25
20231227,134100,275016935,3600,3605,3605,3600,350
20231227,134000,273756340,3600,3600,3600,3600,0
20231227,133900,273756340,3600,3600,3600,3600,0
20231227,133800,273756340,3600,3600,3600,3600,0
20231227,133700,273756340,3600,3600,3600,3600,4
20231227,133600,273741940,3600,3600,3600,3600,0
20231227,133500,273741940,3600,3605,3610,3600,1600
20231227,133400,267969005,3600,3600,3600,3600,103
20231227,133300,267598205,3600,3600,3600,3600,100
20231227,133200,267238205,3605,3605,3605,3605,0
20231227,133100,267238205,3605,3600,3605,3600,35
20231227,133000,267112105,3605,3605,3605,3605,0
20231227,132900,267112105,3605,3605,3605,3605,0
20231227,132800,267112105,3605,3605,3605,3605,0
20231227,132700,267112105,3605,3605,3605,3605,0
20231227,132600,267112105,3605,3605,3605,3605,1
20231227,132500,267108500,3605,3605,3605,3605,25
20231227,132400,267018375,3600,3600,3600,3600,0
20231227,132300,267018375,3600,3600,3600,3600,0
20231227,132200,267018375,3600,3600,3600,3600,0
20231227,132100,267018375,3600,3600,3600,3600,0
20231227,132000,267018375,3600,3600,3600,3600,0
20231227,131900,267018375,3600,3600,3600,3600,1577
20231227,131800,261341175,3600,3600,3600,3600,0
20231227,131700,261341175,3600,3600,3600,3600,0
20231227,131600,261341175,3600,3600,3600,3600,240
20231227,131500,260477175,3605,3605,3605,3605,0
20231227,131400,260477175,3605,3605,3605,3605,11
20231227,131300,260437520,3605,3605,3605,3605,1
20231227,131200,260433915,3605,3605,3605,3605,0
20231227,131100,260433915,3605,3610,3610,3605,477
20231227,131000,258714280,3615,3615,3615,3615,0
20231227,130900,258714280,3615,3615,3615,3615,0
20231227,130800,258714280,3615,3610,3615,3610,26
20231227,130700,258620295,3615,3610,3615,3610,44
20231227,130600,258461450,3610,3610,3610,3610,0
20231227,130500,258461450,3610,3610,3610,3610,0
20231227,130400,258461450,3610,3610,3610,3610,0
20231227,130300,258461450,3610,3610,3610,3610,211
20231227,130200,257699740,3620,3620,3620,3620,0
20231227,130100,257699740,3620,3620,3620,3620,0
20231227,130000,257699740,3620,3620,3620,3620,0
20231227,125900,257699740,3620,3620,3620,3620,0
20231227,125800,257699740,3620,3620,3620,3620,0
20231227,125700,257699740,3620,3620,3620,3620,0
20231227,125600,257699740,3620,3620,3620,3620,0
20231227,125500,257699740,3620,3620,3620,3620,60
20231227,125400,257482540,3615,3615,3615,3615,600
20231227,125300,255313540,3615,3615,3615,3615,0
20231227,125200,255313540,3615,3615,3615,3615,0
20231227,125100,255313540,3615,3615,3615,3605,194
20231227,125000,254613900,3610,3610,3610,3610,200
20231227,124900,253891900,3605,3605,3605,3605,0
20231227,124800,253891900,3605,3605,3605,3605,0
20231227,124700,253891900,3605,3605,3605,3605,0
20231227,124600,253891900,3605,3605,3605,3605,0
20231227,124500,253891900,3605,3605,3605,3605,269
20231227,124400,252922155,3615,3615,3615,3615,9
20231227,124300,252889620,3615,3615,3615,3615,100
20231227,124200,252528120,3610,3610,3610,3610,0
20231227,124100,252528120,3610,3610,3610,3610,0
20231227,124000,252528120,3610,3610,3610,3610,0
20231227,123900,252528120,3610,3610,3610,3610,1
20231227,123800,252524510,3605,3605,3605,3605,11
20231227,123700,252484855,3605,3605,3605,3605,0
20231227,123600,252484855,3605,3605,3605,3605,0
20231227,123500,252484855,3605,3605,3605,3605,6
20231227,123400,252463225,3605,3605,3605,3605,25
20231227,123300,252373100,3600,3600,3600,3600,70
20231227,123200,252121100,3605,3605,3605,3605,20
20231227,123100,252049000,3595,3595,3595,3595,0
20231227,123000,252049000,3595,3595,3595,3595,0
20231227,122900,252049000,3595,3595,3595,3595,0
20231227,122800,252049000,3595,3600,3600,3595,1324
20231227,122700,247284225,3600,3600,3600,3600,0
20231227,122600,247284225,3600,3600,3600,3600,19
20231227,122500,247215825,3605,3605,3605,3605,0
20231227,122400,247215825,3605,3605,3605,3605,0
20231227,122300,247215825,3605,3605,3605,3605,3
20231227,122200,247205010,3605,3605,3605,3605,200
20231227,122100,246484010,3605,3605,3605,3605,0
20231227,122000,246484010,3605,3605,3605,3605,0
20231227,121900,246484010,3605,3605,3605,3605,0
20231227,121800,246484010,3605,3605,3605,3605,0
20231227,121700,246484010,3605,3595,3605,3595,27
20231227,121600,246386685,3595,3595,3595,3595,0
20231227,121500,246386685,3595,3600,3600,3595,265
20231227,121400,245433135,3610,3600,3610,3600,17
20231227,121300,245371925,3615,3615,3615,3615,0
20231227,121200,245371925,3615,3615,3615,3615,0
20231227,121100,245371925,3615,3615,3615,3615,0
20231227,121000,245371925,3615,3600,3615,3600,2
20231227,120900,245364710,3600,3600,3600,3600,0
20231227,120800,245364710,3600,3600,3600,3600,0
20231227,120700,245364710,3600,3600,3600,3600,0
20231227,120600,245364710,3600,3600,3600,3600,0
20231227,120500,245364710,3600,3600,3600,3600,1000
20231227,120400,241764710,3600,3605,3605,3600,528
20231227,120300,239861330,3615,3615,3615,3615,0
20231227,120200,239861330,3615,3615,3615,3615,0
20231227,120100,239861330,3615,3615,3615,3615,0
20231227,120000,239861330,3615,3615,3615,3615,25
20231227,115900,239770955,3615,3615,3615,3615,0
20231227,115800,239770955,3615,3615,3615,3615,0
20231227,115700,239770955,3615,3615,3615,3615,0
20231227,115600,239770955,3615,3615,3615,3615,0
20231227,115500,239770955,3615,3605,3615,3605,2
20231227,115400,239763735,3605,3605,3605,3605,1
20231227,115300,239760130,3605,3605,3605,3605,0
20231227,115200,239760130,3605,3605,3605,3605,11
20231227,115100,239720475,3610,3610,3610,3610,0
20231227,115000,239720475,3610,3610,3610,3610,282
20231227,114900,238702455,3620,3620,3620,3620,0
20231227,114800,238702455,3620,3620,3620,3620,0
20231227,114700,238702455,3620,3620,3620,3620,0
20231227,114600,238702455,3620,3620,3620,3620,0
20231227,114500,238702455,3620,3620,3620,3620,0
20231227,114400,238702455,3620,3620,3620,3620,0
20231227,114300,238702455,3620,3620,3620,3620,26
20231227,114200,238608335,3605,3615,3615,3605,551
20231227,114100,236616480,3615,3615,3615,3615,0
20231227,114000,236616480,3615,3615,3615,3615,0
20231227,113900,236616480,3615,3615,3615,3615,0
20231227,113800,236616480,3615,3615,3615,3615,0
20231227,113700,236616480,3615,3615,3615,3615,0
20231227,113600,236616480,3615,3615,3615,3615,300
20231227,113500,235531980,3615,3615,3615,3615,1
20231227,113400,235528365,3615,3615,3615,3615,1
20231227,113300,235524750,3615,3615,3615,3615,0
20231227,113200,235524750,3615,3605,3615,3605,2
20231227,113100,235517530,3605,3605,3605,3605,20
20231227,113000,235445430,3620,3620,3620,3620,33
20231227,112900,235325970,3620,3620,3620,3620,0
20231227,112800,235325970,3620,3610,3620,3610,667
20231227,112700,232918090,3620,3620,3620,3620,0
20231227,112600,232918090,3620,3615,3620,3615,60
20231227,112500,232701065,3615,3615,3615,3615,0
20231227,112400,232701065,3615,3615,3615,3615,0
20231227,112300,232701065,3615,3615,3615,3615,1071
20231227,112200,228829400,3620,3620,3620,3620,0
20231227,112100,228829400,3620,3620,3620,3620,0
20231227,112000,228829400,3620,3620,3620,3620,0
20231227,111900,228829400,3620,3620,3620,3620,8
20231227,111800,228800440,3620,3620,3620,3620,0
20231227,111700,228800440,3620,3620,3620,3620,58
20231227,111600,228590480,3620,3620,3620,3620,0
20231227,111500,228590480,3620,3620,3620,3620,0
20231227,111400,228590480,3620,3620,3620,3620,0
20231227,111300,228590480,3620,3620,3620,3620,0
20231227,111200,228590480,3620,3620,3620,3620,1
20231227,111100,228586860,3620,3620,3620,3620,4
20231227,111000,228572380,3620,3620,3620,3620,15
20231227,110900,228518080,3620,3620,3620,3620,25
20231227,110800,228427580,3620,3620,3620,3620,10
20231227,110700,228391380,3620,3620,3620,3620,0
20231227,110600,228391380,3620,3620,3620,3620,0
20231227,110500,228391380,3620,3620,3620,3620,0
20231227,110400,228391380,3620,3620,3620,3620,0
20231227,110300,228391380,3620,3620,3620,3620,0
20231227,110200,228391380,3620,3620,3620,3620,0
20231227,110100,228391380,3620,3620,3620,3620,0
20231227,110000,228391380,3620,3620,3620,3620,0
20231227,105900,228391380,3620,3620,3620,3620,3
20231227,105800,228380520,3620,3620,3620,3620,0
20231227,105700,228380520,3620,3615,3620,3615,30
20231227,105600,228272025,3620,3620,3620,3620,0
20231227,105500,228272025,3620,3620,3620,3620,0
20231227,105400,228272025,3620,3620,3620,3620,501
20231227,105300,226458405,3620,3620,3620,3620,0
20231227,105200,226458405,3620,3620,3620,3620,27
20231227,105100,226360665,3620,3620,3620,3620,0
20231227,105000,226360665,3620,3620,3620,3620,0
20231227,104900,226360665,3620,3620,3620,3620,5
20231227,104800,226342565,3620,3620,3620,3620,0
20231227,104700,226342565,3620,3620,3620,3620,28
20231227,104600,226241205,3615,3615,3615,3615,125
20231227,104500,225789330,3615,3615,3615,3615,1289
20231227,104400,221129595,3610,3610,3610,3610,0
20231227,104300,221129595,3610,3610,3610,3610,0
20231227,104200,221129595,3610,3610,3610,3610,27
20231227,104100,221032125,3610,3610,3610,3610,100
20231227,104000,220671125,3615,3615,3615,3615,0
20231227,103900,220671125,3615,3610,3615,3605,502
20231227,103800,218858905,3605,3605,3605,3605,0
20231227,103700,218858905,3605,3605,3605,3605,271
20231227,103600,217881950,3605,3605,3605,3605,0
20231227,103500,217881950,3605,3605,3605,3605,25
20231227,103400,217791825,3605,3605,3605,3605,17
20231227,103300,217730540,3605,3605,3605,3605,100
20231227,103200,217370040,3605,3605,3605,3605,0
20231227,103100,217370040,3605,3605,3605,3605,0
20231227,103000,217370040,3605,3600,3605,3600,581
20231227,102900,215276500,3595,3595,3595,3595,25
20231227,102800,215186625,3600,3600,3600,3600,330
20231227,102700,213998625,3600,3595,3600,3595,632
20231227,102600,211724085,3595,3595,3595,3595,15
20231227,102500,211670160,3595,3595,3595,3595,0
20231227,102400,211670160,3595,3595,3595,3595,0
20231227,102300,211670160,3595,3595,3595,3595,0
20231227,102200,211670160,3595,3590,3595,3590,64
20231227,102100,211440390,3585,3585,3585,3585,0
20231227,102000,211440390,3585,3590,3590,3585,1513
20231227,101900,206015620,3590,3590,3590,3590,800
20231227,101800,203143620,3600,3600,3600,3600,27
20231227,101700,203046420,3600,3590,3600,3590,88
20231227,101600,202730490,3600,3600,3600,3600,0
20231227,101500,202730490,3600,3600,3600,3600,0
20231227,101400,202730490,3600,3600,3600,3600,20
20231227,101300,202658490,3600,3600,3600,3600,0
20231227,101200,202658490,3600,3590,3600,3590,4
20231227,101100,202644110,3590,3590,3590,3590,0
20231227,101000,202644110,3590,3590,3590,3590,702
20231227,100900,200123930,3600,3595,3600,3595,3
20231227,100800,200113140,3590,3590,3590,3590,234
20231227,100700,199273080,3590,3600,3600,3590,3807
20231227,100600,185596420,3600,3600,3600,3600,189
20231227,100500,184916020,3600,3600,3600,3600,0
20231227,100400,184916020,3600,3600,3600,3600,100
20231227,100300,184556020,3600,3600,3600,3600,1
20231227,100200,184552420,3600,3600,3600,3600,1339
20231227,100100,179732020,3600,3600,3600,3600,25
20231227,100000,179642020,3585,3590,3590,3585,4000
20231227,095900,165293580,3605,3605,3605,3605,0
20231227,095800,165293580,3605,3590,3605,3590,698
20231227,095700,162787610,3590,3595,3595,3585,5997
20231227,095600,141256145,3605,3595,3605,3595,490
20231227,095500,139494585,3595,3595,3595,3595,0
20231227,095400,139494585,3595,3600,3605,3595,2227
20231227,095300,131482125,3600,3600,3600,3600,1792
20231227,095200,125030925,3605,3605,3605,3605,100
20231227,095100,124670425,3620,3605,3620,3600,340
20231227,095000,123444715,3610,3610,3610,3610,3
20231227,094900,123433885,3620,3620,3620,3620,0
20231227,094800,123433885,3620,3620,3620,3620,0
20231227,094700,123433885,3620,3620,3620,3620,0
20231227,094600,123433885,3620,3620,3620,3620,0
20231227,094500,123433885,3620,3605,3620,3600,142
20231227,094400,122921965,3600,3605,3605,3600,295
20231227,094300,121859835,3605,3605,3605,3605,0
20231227,094200,121859835,3605,3605,3605,3600,1030
20231227,094100,118146785,3600,3600,3600,3600,500
20231227,094000,116346785,3605,3605,3605,3605,1132
20231227,093900,112265925,3605,3605,3605,3605,277
20231227,093800,111267340,3625,3625,3625,3625,0
20231227,093700,111267340,3625,3625,3625,3625,301
20231227,093600,110176215,3625,3615,3625,3615,1006
20231227,093500,106539465,3615,3605,3615,3605,381
20231227,093400,105163160,3605,3605,3605,3605,1
20231227,093300,105159555,3605,3605,3605,3605,346
20231227,093200,103912225,3605,3595,3605,3595,43
20231227,093100,103757220,3595,3595,3595,3595,167
20231227,093000,103156855,3595,3595,3595,3595,497
20231227,092900,101370140,3595,3600,3600,3595,3418
20231227,092800,89067220,3605,3605,3605,3605,33
20231227,092700,88948255,3605,3605,3605,3605,25
20231227,092600,88858130,3605,3605,3605,3605,1389
20231227,092500,83850785,3605,3605,3605,3605,3
20231227,092400,83839970,3605,3605,3610,3605,1799
20231227,092300,77348790,3605,3605,3605,3605,300
20231227,092200,76267290,3605,3610,3610,3605,441
20231227,092100,74677350,3610,3610,3610,3610,193
20231227,092000,73980620,3605,3605,3605,3605,0
20231227,091900,73980620,3605,3605,3605,3605,80
20231227,091800,73692220,3605,3605,3605,3605,500
20231227,091700,71889720,3605,3610,3610,3605,1122
20231227,091600,67840300,3610,3605,3610,3605,152
20231227,091500,67292090,3630,3605,3630,3605,8
20231227,091400,67263210,3610,3610,3610,3610,26
20231227,091300,67169350,3610,3615,3615,3610,300
20231227,091200,66086230,3610,3630,3630,3610,800
20231227,091100,63192230,3630,3625,3630,3625,1010
20231227,091000,59530930,3625,3620,3625,3620,1102
20231227,090900,55536440,3605,3605,3605,3605,0
20231227,090800,55536440,3605,3605,3605,3605,0
20231227,090700,55536440,3605,3610,3610,3605,146
20231227,090600,55009610,3620,3610,3620,3595,922
20231227,090500,51690790,3625,3625,3625,3625,14
20231227,090400,51640040,3610,3610,3610,3610,0
20231227,090300,51640040,3610,3610,3610,3610,1
20231227,090200,51636430,3625,3615,3625,3615,201
20231227,090100,50909055,3610,3605,3610,3605,2578
20231227,090000,41604785,3610,3590,3610,3585,11577