KissMeData/099430/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,200000,14499276230,6750,6750,6750,6750,23589
20231227,195900,14499276230,6750,6750,6750,6750,0
20231227,195800,14499276230,6750,6750,6750,6750,0
20231227,195700,14499276230,6750,6750,6750,6750,0
20231227,195600,14499276230,6750,6750,6750,6750,0
20231227,195500,14499276230,6750,6750,6750,6750,0
20231227,195400,14499276230,6750,6750,6750,6750,0
20231227,195300,14499276230,6750,6750,6750,6750,0
20231227,195200,14499276230,6750,6750,6750,6750,0
20231227,195100,14499276230,6750,6750,6750,6750,0
20231227,195000,14499276230,6750,6750,6750,6750,0
20231227,194900,14499276230,6750,6750,6750,6750,0
20231227,194800,14499276230,6750,6750,6750,6750,0
20231227,194700,14499276230,6750,6750,6750,6750,0
20231227,194600,14499276230,6750,6750,6750,6750,0
20231227,194500,14499276230,6750,6750,6750,6750,0
20231227,194400,14499276230,6750,6750,6750,6750,0
20231227,194300,14499276230,6750,6750,6750,6750,0
20231227,194200,14499276230,6750,6750,6750,6750,0
20231227,194100,14499276230,6750,6750,6750,6750,0
20231227,194000,14499276230,6750,6750,6750,6750,0
20231227,193900,14499276230,6750,6750,6750,6750,0
20231227,193800,14499276230,6750,6750,6750,6750,0
20231227,193700,14499276230,6750,6750,6750,6750,0
20231227,193600,14499276230,6750,6750,6750,6750,0
20231227,193500,14499276230,6750,6750,6750,6750,0
20231227,193400,14499276230,6750,6750,6750,6750,0
20231227,193300,14499276230,6750,6750,6750,6750,0
20231227,193200,14499276230,6750,6750,6750,6750,0
20231227,193100,14499276230,6750,6750,6750,6750,0
20231227,193000,14499276230,6750,6750,6750,6750,23589
20231227,192900,14499276230,6750,6750,6750,6750,0
20231227,192800,14499276230,6750,6750,6750,6750,0
20231227,192700,14499276230,6750,6750,6750,6750,0
20231227,192600,14499276230,6750,6750,6750,6750,0
20231227,192500,14499276230,6750,6750,6750,6750,0
20231227,192400,14499276230,6750,6750,6750,6750,0
20231227,192300,14499276230,6750,6750,6750,6750,0
20231227,192200,14499276230,6750,6750,6750,6750,0
20231227,192100,14499276230,6750,6750,6750,6750,0
20231227,192000,14499276230,6750,6750,6750,6750,0
20231227,191900,14499276230,6750,6750,6750,6750,0
20231227,191800,14499276230,6750,6750,6750,6750,0
20231227,191700,14499276230,6750,6750,6750,6750,0
20231227,191600,14499276230,6750,6750,6750,6750,0
20231227,191500,14499276230,6750,6750,6750,6750,0
20231227,191400,14499276230,6750,6750,6750,6750,0
20231227,191300,14499276230,6750,6750,6750,6750,0
20231227,191200,14499276230,6750,6750,6750,6750,0
20231227,191100,14499276230,6750,6750,6750,6750,0
20231227,191000,14499276230,6750,6750,6750,6750,0
20231227,190900,14499276230,6750,6750,6750,6750,0
20231227,190800,14499276230,6750,6750,6750,6750,0
20231227,190700,14499276230,6750,6750,6750,6750,0
20231227,190600,14499276230,6750,6750,6750,6750,0
20231227,190500,14499276230,6750,6750,6750,6750,0
20231227,190400,14499276230,6750,6750,6750,6750,0
20231227,190300,14499276230,6750,6750,6750,6750,0
20231227,190200,14499276230,6750,6750,6750,6750,0
20231227,190100,14499276230,6750,6750,6750,6750,0
20231227,190000,14499276230,6750,6750,6750,6750,23589
20231227,185900,14499276230,6750,6750,6750,6750,0
20231227,185800,14499276230,6750,6750,6750,6750,0
20231227,185700,14499276230,6750,6750,6750,6750,0
20231227,185600,14499276230,6750,6750,6750,6750,0
20231227,185500,14499276230,6750,6750,6750,6750,0
20231227,185400,14499276230,6750,6750,6750,6750,0
20231227,185300,14499276230,6750,6750,6750,6750,0
20231227,185200,14499276230,6750,6750,6750,6750,0
20231227,185100,14499276230,6750,6750,6750,6750,0
20231227,185000,14499276230,6750,6750,6750,6750,0
20231227,184900,14499276230,6750,6750,6750,6750,0
20231227,184800,14499276230,6750,6750,6750,6750,0
20231227,184700,14499276230,6750,6750,6750,6750,0
20231227,184600,14499276230,6750,6750,6750,6750,0
20231227,184500,14499276230,6750,6750,6750,6750,0
20231227,184400,14499276230,6750,6750,6750,6750,0
20231227,184300,14499276230,6750,6750,6750,6750,0
20231227,184200,14499276230,6750,6750,6750,6750,0
20231227,184100,14499276230,6750,6750,6750,6750,0
20231227,184000,14499276230,6750,6750,6750,6750,0
20231227,183900,14499276230,6750,6750,6750,6750,0
20231227,183800,14499276230,6750,6750,6750,6750,0
20231227,183700,14499276230,6750,6750,6750,6750,0
20231227,183600,14499276230,6750,6750,6750,6750,0
20231227,183500,14499276230,6750,6750,6750,6750,0
20231227,183400,14499276230,6750,6750,6750,6750,0
20231227,183300,14499276230,6750,6750,6750,6750,0
20231227,183200,14499276230,6750,6750,6750,6750,0
20231227,183100,14499276230,6750,6750,6750,6750,0
20231227,183000,14499276230,6750,6750,6750,6750,23589
20231227,182900,14499276230,6750,6750,6750,6750,0
20231227,182800,14499276230,6750,6750,6750,6750,0
20231227,182700,14499276230,6750,6750,6750,6750,0
20231227,182600,14499276230,6750,6750,6750,6750,0
20231227,182500,14499276230,6750,6750,6750,6750,0
20231227,182400,14499276230,6750,6750,6750,6750,0
20231227,182300,14499276230,6750,6750,6750,6750,0
20231227,182200,14499276230,6750,6750,6750,6750,0
20231227,182100,14499276230,6750,6750,6750,6750,0
20231227,182000,14499276230,6750,6750,6750,6750,0
20231227,181900,14499276230,6750,6750,6750,6750,0
20231227,181800,14499276230,6750,6750,6750,6750,0
20231227,181700,14499276230,6750,6750,6750,6750,0
20231227,181600,14499276230,6750,6750,6750,6750,0
20231227,181500,14499276230,6750,6750,6750,6750,0
20231227,181400,14499276230,6750,6750,6750,6750,0
20231227,181300,14499276230,6750,6750,6750,6750,0
20231227,181200,14499276230,6750,6750,6750,6750,0
20231227,181100,14499276230,6750,6750,6750,6750,0
20231227,181000,14499276230,6750,6750,6750,6750,0
20231227,180900,14499276230,6750,6750,6750,6750,0
20231227,180800,14499276230,6750,6750,6750,6750,0
20231227,180700,14499276230,6750,6750,6750,6750,0
20231227,180600,14499276230,6750,6750,6750,6750,0
20231227,180500,14499276230,6750,6750,6750,6750,0
20231227,180400,14499276230,6750,6750,6750,6750,0
20231227,180300,14499276230,6750,6750,6750,6750,0
20231227,180200,14499276230,6750,6750,6750,6750,0
20231227,180100,14499276230,6750,6750,6750,6750,0
20231227,180000,14499276230,6750,6750,6750,6750,23589
20231227,175900,14499276230,6750,6750,6750,6750,0
20231227,175800,14499276230,6750,6750,6750,6750,0
20231227,175700,14499276230,6750,6750,6750,6750,0
20231227,175600,14499276230,6750,6750,6750,6750,0
20231227,175500,14499276230,6750,6750,6750,6750,0
20231227,175400,14499276230,6750,6750,6750,6750,0
20231227,175300,14499276230,6750,6750,6750,6750,0
20231227,175200,14499276230,6750,6750,6750,6750,0
20231227,175100,14499276230,6750,6750,6750,6750,0
20231227,175000,14499276230,6750,6750,6750,6750,0
20231227,174900,14499276230,6750,6750,6750,6750,0
20231227,174800,14499276230,6750,6750,6750,6750,0
20231227,174700,14499276230,6750,6750,6750,6750,0
20231227,174600,14499276230,6750,6750,6750,6750,0
20231227,174500,14499276230,6750,6750,6750,6750,0
20231227,174400,14499276230,6750,6750,6750,6750,0
20231227,174300,14499276230,6750,6750,6750,6750,0
20231227,174200,14499276230,6750,6750,6750,6750,0
20231227,174100,14499276230,6750,6750,6750,6750,0
20231227,174000,14499276230,6750,6750,6750,6750,0
20231227,173900,14499276230,6750,6750,6750,6750,0
20231227,173800,14499276230,6750,6750,6750,6750,0
20231227,173700,14499276230,6750,6750,6750,6750,0
20231227,173600,14499276230,6750,6750,6750,6750,0
20231227,173500,14499276230,6750,6750,6750,6750,0
20231227,173400,14499276230,6750,6750,6750,6750,0
20231227,173300,14499276230,6750,6750,6750,6750,0
20231227,173200,14499276230,6750,6750,6750,6750,0
20231227,173100,14499276230,6750,6750,6750,6750,0
20231227,173000,14499276230,6750,6750,6750,6750,23589
20231227,172900,14499276230,6750,6750,6750,6750,0
20231227,172800,14499276230,6750,6750,6750,6750,0
20231227,172700,14499276230,6750,6750,6750,6750,0
20231227,172600,14499276230,6750,6750,6750,6750,0
20231227,172500,14499276230,6750,6750,6750,6750,0
20231227,172400,14499276230,6750,6750,6750,6750,0
20231227,172300,14499276230,6750,6750,6750,6750,0
20231227,172200,14499276230,6750,6750,6750,6750,0
20231227,172100,14499276230,6750,6750,6750,6750,0
20231227,172000,14499276230,6750,6750,6750,6750,0
20231227,171900,14499276230,6750,6750,6750,6750,0
20231227,171800,14499276230,6750,6750,6750,6750,0
20231227,171700,14499276230,6750,6750,6750,6750,0
20231227,171600,14499276230,6750,6750,6750,6750,0
20231227,171500,14499276230,6750,6750,6750,6750,0
20231227,171400,14499276230,6750,6750,6750,6750,0
20231227,171300,14499276230,6750,6750,6750,6750,0
20231227,171200,14499276230,6750,6750,6750,6750,0
20231227,171100,14499276230,6750,6750,6750,6750,0
20231227,171000,14499276230,6750,6750,6750,6750,0
20231227,170900,14499276230,6750,6750,6750,6750,0
20231227,170800,14499276230,6750,6750,6750,6750,0
20231227,170700,14499276230,6750,6750,6750,6750,0
20231227,170600,14499276230,6750,6750,6750,6750,0
20231227,170500,14499276230,6750,6750,6750,6750,0
20231227,170400,14499276230,6750,6750,6750,6750,0
20231227,170300,14499276230,6750,6750,6750,6750,0
20231227,170200,14499276230,6750,6750,6750,6750,0
20231227,170100,14499276230,6750,6750,6750,6750,0
20231227,170000,14499276230,6750,6750,6750,6750,23589
20231227,165900,14499276230,6750,6750,6750,6750,0
20231227,165800,14499276230,6750,6750,6750,6750,0
20231227,165700,14499276230,6750,6750,6750,6750,0
20231227,165600,14499276230,6750,6750,6750,6750,0
20231227,165500,14499276230,6750,6750,6750,6750,0
20231227,165400,14499276230,6750,6750,6750,6750,0
20231227,165300,14499276230,6750,6750,6750,6750,0
20231227,165200,14499276230,6750,6750,6750,6750,0
20231227,165100,14499276230,6750,6750,6750,6750,0
20231227,165000,14499276230,6750,6750,6750,6750,0
20231227,164900,14499276230,6750,6750,6750,6750,0
20231227,164800,14499276230,6750,6750,6750,6750,0
20231227,164700,14499276230,6750,6750,6750,6750,0
20231227,164600,14499276230,6750,6750,6750,6750,0
20231227,164500,14499276230,6750,6750,6750,6750,0
20231227,164400,14499276230,6750,6750,6750,6750,0
20231227,164300,14499276230,6750,6750,6750,6750,0
20231227,164200,14499276230,6750,6750,6750,6750,0
20231227,164100,14499276230,6750,6750,6750,6750,0
20231227,164000,14499276230,6750,6750,6750,6750,0
20231227,163900,14499276230,6750,6750,6750,6750,0
20231227,163800,14499276230,6750,6750,6750,6750,0
20231227,163700,14499276230,6750,6750,6750,6750,0
20231227,163600,14499276230,6750,6750,6750,6750,0
20231227,163500,14499276230,6750,6750,6750,6750,0
20231227,163400,14499276230,6750,6750,6750,6750,0
20231227,163300,14499276230,6750,6750,6750,6750,0
20231227,163200,14499276230,6750,6750,6750,6750,0
20231227,163100,14499276230,6750,6750,6750,6750,0
20231227,163000,14499276230,6750,6750,6750,6750,23589
20231227,162900,14499276230,6750,6750,6750,6750,0
20231227,162800,14499276230,6750,6750,6750,6750,0
20231227,162700,14499276230,6750,6750,6750,6750,0
20231227,162600,14499276230,6750,6750,6750,6750,0
20231227,162500,14499276230,6750,6750,6750,6750,0
20231227,162400,14499276230,6750,6750,6750,6750,0
20231227,162300,14499276230,6750,6750,6750,6750,0
20231227,162200,14499276230,6750,6750,6750,6750,0
20231227,162100,14499276230,6750,6750,6750,6750,0
20231227,162000,14499276230,6750,6750,6750,6750,0
20231227,161900,14499276230,6750,6750,6750,6750,0
20231227,161800,14499276230,6750,6750,6750,6750,0
20231227,161700,14499276230,6750,6750,6750,6750,0
20231227,161600,14499276230,6750,6750,6750,6750,0
20231227,161500,14499276230,6750,6750,6750,6750,0
20231227,161400,14499276230,6750,6750,6750,6750,0
20231227,161300,14499276230,6750,6750,6750,6750,0
20231227,161200,14499276230,6750,6750,6750,6750,0
20231227,161100,14499276230,6750,6750,6750,6750,0
20231227,161000,14499276230,6750,6750,6750,6750,0
20231227,160900,14499276230,6750,6750,6750,6750,0
20231227,160800,14499276230,6750,6750,6750,6750,0
20231227,160700,14499276230,6750,6750,6750,6750,0
20231227,160600,14499276230,6750,6750,6750,6750,0
20231227,160500,14499276230,6750,6750,6750,6750,0
20231227,160400,14499276230,6750,6750,6750,6750,0
20231227,160300,14499276230,6750,6750,6750,6750,0
20231227,160200,14499276230,6750,6750,6750,6750,0
20231227,160100,14499276230,6750,6750,6750,6750,0
20231227,160000,14499276230,6750,6750,6750,6750,23589
20231227,155900,14499276230,6750,6750,6750,6750,0
20231227,155800,14499276230,6750,6750,6750,6750,0
20231227,155700,14499276230,6750,6750,6750,6750,0
20231227,155600,14499276230,6750,6750,6750,6750,0
20231227,155500,14499276230,6750,6750,6750,6750,0
20231227,155400,14499276230,6750,6750,6750,6750,0
20231227,155300,14499276230,6750,6750,6750,6750,0
20231227,155200,14499276230,6750,6750,6750,6750,0
20231227,155100,14499276230,6750,6750,6750,6750,0
20231227,155000,14499276230,6750,6750,6750,6750,0
20231227,154900,14499276230,6750,6750,6750,6750,0
20231227,154800,14499276230,6750,6750,6750,6750,0
20231227,154700,14499276230,6750,6750,6750,6750,0
20231227,154600,14499276230,6750,6750,6750,6750,0
20231227,154500,14499276230,6750,6750,6750,6750,0
20231227,154400,14499276230,6750,6750,6750,6750,0
20231227,154300,14499276230,6750,6750,6750,6750,0
20231227,154200,14499276230,6750,6750,6750,6750,0
20231227,154100,14499276230,6750,6750,6750,6750,0
20231227,154000,14499276230,6750,6750,6750,6750,0
20231227,153900,14499276230,6750,6750,6750,6750,0
20231227,153800,14499276230,6750,6750,6750,6750,0
20231227,153700,14499276230,6750,6750,6750,6750,0
20231227,153600,14499276230,6750,6750,6750,6750,0
20231227,153500,14499276230,6750,6750,6750,6750,0
20231227,153400,14499276230,6750,6750,6750,6750,0
20231227,153300,14499276230,6750,6750,6750,6750,0
20231227,153200,14499276230,6750,6750,6750,6750,0
20231227,153100,14499276230,6750,6750,6750,6750,0
20231227,153000,14499276230,6750,6750,6750,6750,47178
20231227,152900,14340050480,6770,6770,6770,6770,0
20231227,152800,14340050480,6770,6770,6770,6770,0
20231227,152700,14340050480,6770,6770,6770,6770,0
20231227,152600,14340050480,6770,6770,6770,6770,0
20231227,152500,14340050480,6770,6770,6770,6770,0
20231227,152400,14340050480,6770,6770,6770,6770,0
20231227,152300,14340050480,6770,6770,6770,6770,0
20231227,152200,14340050480,6770,6770,6770,6770,0
20231227,152100,14340050480,6770,6770,6770,6770,0
20231227,152000,14340050480,6770,6770,6770,6770,0
20231227,151900,14340050480,6770,6770,6770,6760,1841
20231227,151800,14327595780,6770,6770,6770,6760,867
20231227,151700,14321726330,6770,6780,6780,6770,1522
20231227,151600,14311420940,6780,6780,6780,6760,2337
20231227,151500,14295584850,6780,6780,6790,6780,1240
20231227,151400,14287167310,6790,6750,6790,6740,5286
20231227,151300,14251429760,6750,6750,6750,6740,2257
20231227,151200,14236202400,6750,6740,6750,6730,490
20231227,151100,14232898910,6750,6750,6750,6730,1540
20231227,151000,14222519190,6750,6740,6750,6740,1435
20231227,150900,14212847270,6740,6740,6740,6730,1981
20231227,150800,14199496030,6740,6740,6740,6730,1891
20231227,150700,14186758910,6740,6740,6740,6740,56
20231227,150600,14186381470,6740,6740,6750,6740,509
20231227,150500,14182950320,6750,6770,6780,6750,2287
20231227,150400,14167505140,6750,6770,6770,6750,924
20231227,150300,14161264680,6760,6770,6780,6760,198
20231227,150200,14159924770,6770,6770,6780,6770,1118
20231227,150100,14152355880,6760,6760,6770,6750,559
20231227,150000,14148577370,6760,6760,6760,6760,10
20231227,145900,14148509770,6760,6760,6760,6750,484
20231227,145800,14145240430,6760,6750,6760,6750,626
20231227,145700,14141010900,6750,6740,6770,6740,5430
20231227,145600,14104357230,6750,6750,6750,6740,564
20231227,145500,14100555820,6730,6740,6770,6730,55
20231227,145400,14100185430,6770,6770,6770,6730,5866
20231227,145300,14060572950,6770,6770,6770,6770,61
20231227,145200,14060159980,6770,6770,6770,6760,158
20231227,145100,14059091820,6760,6760,6770,6760,138
20231227,145000,14058158590,6770,6760,6770,6750,546
20231227,144900,14054467520,6760,6760,6760,6760,554
20231227,144800,14050722480,6770,6760,6770,6760,2307
20231227,144700,14035127120,6770,6770,6780,6760,86
20231227,144600,14034545490,6770,6750,6770,6750,1245
20231227,144500,14026123740,6750,6760,6760,6750,3
20231227,144400,14026103480,6760,6750,6760,6730,2395
20231227,144300,14009966730,6760,6750,6760,6740,275
20231227,144200,14008111510,6750,6750,6790,6710,26357
20231227,144100,13830846120,6740,6780,6790,6740,5684
20231227,144000,13792440210,6790,6790,6790,6770,1178
20231227,143900,13784448400,6790,6790,6790,6780,217
20231227,143800,13782976420,6780,6770,6780,6770,411
20231227,143700,13780191860,6750,6780,6780,6750,288
20231227,143600,13778245390,6780,6790,6800,6740,8064
20231227,143500,13723813420,6790,6760,6790,6760,493
20231227,143400,13720480260,6760,6790,6790,6740,5200
20231227,143300,13685376370,6810,6800,6810,6800,210
20231227,143200,13683947720,6800,6790,6800,6750,10959
20231227,143100,13609844910,6800,6800,6800,6800,41
20231227,143000,13609566110,6790,6790,6790,6790,296
20231227,142900,13607556270,6810,6800,6810,6800,2004
20231227,142800,13593929030,6790,6790,6810,6790,323
20231227,142700,13591735820,6790,6810,6830,6780,2592
20231227,142600,13574097370,6780,6790,6820,6780,528
20231227,142500,13570516360,6780,6770,6820,6770,1399
20231227,142400,13561044210,6780,6800,6820,6760,20625
20231227,142300,13421320600,6810,6820,6820,6790,10093
20231227,142200,13352728340,6820,6820,6820,6820,0
20231227,142100,13352728340,6820,6820,6820,6820,14
20231227,142000,13352632860,6830,6820,6830,6820,11
20231227,141900,13352557740,6820,6810,6820,6810,2
20231227,141800,13352544110,6800,6810,6810,6800,1277
20231227,141700,13343858010,6810,6820,6830,6800,2482
20231227,141600,13326915630,6820,6810,6820,6810,3314
20231227,141500,13304346180,6820,6820,6820,6810,774
20231227,141400,13299072140,6810,6810,6810,6810,0
20231227,141300,13299072140,6810,6820,6830,6810,1416
20231227,141200,13289415300,6820,6830,6830,6820,1047
20231227,141100,13282274630,6830,6830,6830,6830,510
20231227,141000,13278791330,6830,6830,6830,6830,8
20231227,140900,13278736690,6830,6820,6830,6820,1011
20231227,140800,13271831790,6820,6810,6820,6810,591
20231227,140700,13267804170,6810,6820,6820,6810,3503
20231227,140600,13243930210,6820,6820,6820,6810,223
20231227,140500,13242409410,6820,6820,6830,6820,1515
20231227,140400,13232077100,6830,6830,6830,6830,14
20231227,140300,13231981480,6820,6820,6820,6820,154
20231227,140200,13230931200,6820,6820,6820,6820,745
20231227,140100,13225850300,6820,6830,6830,6820,302
20231227,140000,13223790620,6830,6830,6850,6830,275
20231227,135900,13221908170,6850,6850,6850,6850,127
20231227,135800,13221038220,6860,6860,6860,6860,301
20231227,135700,13218973360,6860,6830,6860,6830,458
20231227,135600,13215842890,6830,6830,6830,6830,946
20231227,135500,13209381710,6830,6830,6830,6830,0
20231227,135400,13209381710,6830,6830,6830,6830,1
20231227,135300,13209374880,6830,6840,6840,6830,147
20231227,135200,13208370860,6860,6830,6860,6830,9
20231227,135100,13208309360,6830,6820,6830,6820,971
20231227,135000,13201677440,6830,6820,6830,6820,1596
20231227,134900,13190792610,6820,6820,6820,6820,582
20231227,134800,13186823370,6830,6840,6860,6830,817
20231227,134700,13181242480,6840,6850,6850,6840,3000
20231227,134600,13160720290,6860,6860,6860,6860,81
20231227,134500,13160164630,6860,6860,6860,6860,1033
20231227,134400,13153078250,6860,6860,6860,6860,272
20231227,134300,13151212330,6860,6870,6870,6860,539
20231227,134200,13147514290,6870,6880,6880,6860,102
20231227,134100,13146814420,6870,6880,6880,6870,1098
20231227,134000,13139268200,6880,6860,6880,6860,4170
20231227,133900,13110622200,6870,6850,6870,6850,4087
20231227,133800,13082568990,6850,6850,6850,6850,5510
20231227,133700,13044825490,6860,6860,6860,6860,714
20231227,133600,13039927450,6860,6850,6860,6850,4298
20231227,133500,13010485470,6840,6850,6850,6840,32
20231227,133400,13010266280,6850,6850,6850,6850,0
20231227,133300,13010266280,6850,6850,6850,6850,465
20231227,133200,13007081030,6850,6840,6850,6840,231
20231227,133100,13005500680,6850,6840,6850,6840,1231
20231227,133000,12997080540,6830,6830,6830,6830,214
20231227,132900,12995618920,6830,6830,6830,6830,0
20231227,132800,12995618920,6830,6830,6830,6820,2074
20231227,132700,12981473730,6840,6830,6840,6830,364
20231227,132600,12978987490,6830,6850,6850,6830,12
20231227,132500,12978905410,6830,6830,6830,6830,251
20231227,132400,12977191080,6850,6850,6850,6830,500
20231227,132300,12973773850,6860,6860,6860,6860,0
20231227,132200,12973773850,6860,6860,6860,6860,1
20231227,132100,12973766990,6840,6840,6860,6840,34
20231227,132000,12973534410,6840,6840,6860,6840,111
20231227,131900,12972775130,6860,6860,6860,6860,9
20231227,131800,12972713390,6840,6850,6850,6840,268
20231227,131700,12970879800,6850,6860,6860,6850,45
20231227,131600,12970571300,6870,6870,6870,6870,1
20231227,131500,12970564430,6850,6850,6850,6850,109
20231227,131400,12969817780,6860,6860,6860,6860,0
20231227,131300,12969817780,6860,6850,6860,6840,5003
20231227,131200,12935578230,6860,6860,6860,6860,426
20231227,131100,12932655870,6880,6860,6880,6860,20
20231227,131000,12932518470,6880,6880,6880,6880,0
20231227,130900,12932518470,6880,6880,6880,6880,1
20231227,130800,12932511590,6860,6880,6890,6860,5552
20231227,130700,12894356180,6880,6870,6880,6870,41
20231227,130600,12894074500,6880,6870,6880,6870,93
20231227,130500,12893435580,6870,6870,6870,6870,482
20231227,130400,12890124240,6870,6870,6870,6870,10
20231227,130300,12890055540,6870,6870,6870,6870,1075
20231227,130200,12882670290,6870,6870,6880,6870,1168
20231227,130100,12874644680,6870,6880,6880,6870,372
20231227,130000,12872085720,6880,6870,6880,6870,324
20231227,125900,12869859640,6880,6880,6880,6850,369
20231227,125800,12867323250,6880,6870,6880,6870,2
20231227,125700,12867309500,6880,6880,6880,6880,0
20231227,125600,12867309500,6880,6880,6880,6880,2
20231227,125500,12867295740,6850,6880,6880,6850,694
20231227,125400,12862538840,6880,6860,6880,6860,4200
20231227,125300,12833677370,6850,6860,6860,6850,118
20231227,125200,12832869060,6850,6840,6860,6840,1100
20231227,125100,12825338860,6850,6850,6850,6850,2
20231227,125000,12825325160,6840,6850,6850,6840,667
20231227,124900,12820762640,6840,6840,6840,6840,104
20231227,124800,12820051280,6840,6860,6860,6840,1483
20231227,124700,12809891730,6860,6860,6860,6850,54
20231227,124600,12809521740,6850,6850,6860,6850,2632
20231227,124500,12791472890,6850,6850,6850,6850,649
20231227,124400,12787027240,6850,6850,6850,6850,159
20231227,124300,12785938090,6850,6840,6850,6840,480
20231227,124200,12782654550,6850,6850,6850,6850,2
20231227,124100,12782640850,6850,6850,6860,6850,208
20231227,124000,12781216040,6860,6850,6860,6850,304
20231227,123900,12779130820,6840,6850,6850,6840,495
20231227,123800,12775743890,6850,6850,6850,6850,975
20231227,123700,12769065140,6850,6850,6850,6850,0
20231227,123600,12769065140,6850,6850,6850,6850,230
20231227,123500,12767489640,6850,6850,6850,6850,0
20231227,123400,12767489640,6850,6850,6850,6850,0
20231227,123300,12767489640,6850,6850,6850,6810,588
20231227,123200,12763485270,6810,6810,6820,6810,33
20231227,123100,12763260320,6850,6850,6850,6850,51
20231227,123000,12762910970,6850,6830,6850,6810,210
20231227,122900,12761475830,6840,6830,6840,6830,733
20231227,122800,12756463920,6830,6830,6830,6830,30
20231227,122700,12756259020,6840,6800,6840,6800,5
20231227,122600,12756224880,6780,6830,6840,6780,5399
20231227,122500,12719535370,6800,6860,6860,6800,764
20231227,122400,12714324790,6860,6840,6860,6840,86
20231227,122300,12713736520,6840,6850,6860,6840,2674
20231227,122200,12695396020,6850,6840,6850,6790,10376
20231227,122100,12624669710,6830,6850,6860,6830,14052
20231227,122000,12528623680,6850,6860,6860,6850,760
20231227,121900,12523410680,6860,6850,6860,6850,282
20231227,121800,12521477780,6860,6850,6860,6850,101
20231227,121700,12520785920,6850,6850,6850,6850,1
20231227,121600,12520779070,6850,6860,6860,6850,521
20231227,121500,12517210210,6840,6850,6850,6840,5667
20231227,121400,12478444260,6840,6850,6850,6840,6490
20231227,121300,12434040010,6840,6840,6840,6840,150
20231227,121200,12433014010,6850,6830,6850,6830,2
20231227,121100,12433000330,6850,6830,6850,6830,776
20231227,121000,12427700230,6850,6840,6850,6830,438
20231227,120900,12424708110,6830,6830,6830,6830,1000
20231227,120800,12417878110,6830,6850,6850,6830,327
20231227,120700,12415644080,6860,6840,6860,6830,171
20231227,120600,12414476070,6830,6880,6880,6820,8018
20231227,120500,12359633260,6870,6880,6880,6860,106
20231227,120400,12358906030,6860,6860,6860,6860,5
20231227,120300,12358871730,6880,6860,6880,6860,60
20231227,120200,12358460110,6860,6860,6860,6860,0
20231227,120100,12358460110,6860,6860,6860,6860,1
20231227,120000,12358453250,6860,6860,6860,6860,0
20231227,115900,12358453250,6860,6870,6870,6860,124
20231227,115800,12357602530,6880,6890,6890,6880,52
20231227,115700,12357244370,6890,6870,6890,6870,3093
20231227,115600,12335955210,6870,6850,6870,6850,164
20231227,115500,12334830250,6850,6850,6850,6850,1100
20231227,115400,12327295250,6850,6850,6850,6850,1041
20231227,115300,12320164400,6850,6860,6860,6850,62
20231227,115200,12319739490,6860,6860,6860,6850,51
20231227,115100,12319389640,6860,6860,6860,6860,203
20231227,115000,12317997060,6860,6870,6870,6860,192
20231227,114900,12316679160,6870,6860,6880,6860,251
20231227,114800,12314957240,6860,6860,6860,6850,674
20231227,114700,12310339330,6850,6860,6860,6850,278
20231227,114600,12308433470,6860,6880,6880,6860,270
20231227,114500,12306580870,6880,6860,6880,6860,112
20231227,114400,12305812480,6870,6870,6870,6870,3
20231227,114300,12305791870,6870,6870,6870,6870,2
20231227,114200,12305778130,6860,6870,6870,6860,359
20231227,114100,12303315300,6860,6860,6860,6860,0
20231227,114000,12303315300,6860,6880,6880,6860,646
20231227,113900,12298881620,6880,6870,6880,6870,108
20231227,113800,12298138620,6870,6880,6880,6850,3387
20231227,113700,12274920940,6880,6880,6880,6880,0
20231227,113600,12274920940,6880,6880,6880,6860,498
20231227,113500,12271499730,6870,6860,6870,6860,1411
20231227,113400,12261817400,6850,6870,6880,6850,2878
20231227,113300,12242074480,6870,6890,6890,6870,5481
20231227,113200,12204352760,6900,6900,6900,6890,494
20231227,113100,12200945310,6900,6900,6900,6900,672
20231227,113000,12196308510,6900,6900,6900,6900,5844
20231227,112900,12155984910,6900,6900,6900,6900,629
20231227,112800,12151644810,6900,6910,6910,6900,1305
20231227,112700,12142640290,6910,6900,6910,6900,1493
20231227,112600,12132333170,6900,6910,6910,6900,274
20231227,112500,12130440940,6910,6910,6910,6900,41
20231227,112400,12130157940,6900,6910,6920,6900,2712
20231227,112300,12111418050,6920,6920,6930,6910,2009
20231227,112200,12097527550,6930,6930,6930,6920,2386
20231227,112100,12081014710,6930,6920,6930,6910,7036
20231227,112000,12032324590,6920,6910,6920,6910,2524
20231227,111900,12014878330,6910,6910,6910,6910,421
20231227,111800,12011969220,6900,6900,6910,6890,2189
20231227,111700,11996854370,6900,6900,6900,6900,544
20231227,111600,11993100770,6900,6900,6910,6900,1707
20231227,111500,11981320340,6900,6900,6910,6900,3159
20231227,111400,11959521230,6900,6910,6910,6900,1417
20231227,111300,11949729910,6910,6910,6910,6910,1199
20231227,111200,11941444820,6910,6920,6920,6910,3537
20231227,111100,11917002650,6920,6910,6920,6910,1352
20231227,111000,11907658820,6910,6910,6910,6910,1807
20231227,110900,11895172450,6910,6920,6920,6910,5576
20231227,110800,11856635110,6920,6910,6920,6900,5199
20231227,110700,11820702150,6900,6880,6910,6880,9912
20231227,110600,11752361150,6880,6870,6880,6860,1554
20231227,110500,11741693960,6870,6870,6870,6870,418
20231227,110400,11738822300,6860,6870,6870,6860,3080
20231227,110300,11717680590,6870,6850,6870,6850,33
20231227,110200,11717454480,6870,6850,6870,6850,2796
20231227,110100,11698255850,6850,6860,6860,6850,1192
20231227,110000,11690081790,6860,6850,6860,6850,8
20231227,105900,11690026930,6860,6860,6860,6860,0
20231227,105800,11690026930,6860,6860,6860,6860,0
20231227,105700,11690026930,6860,6850,6860,6850,2263
20231227,105600,11674504950,6840,6860,6860,6840,2468
20231227,105500,11657597060,6860,6860,6860,6860,125
20231227,105400,11656739560,6860,6850,6860,6850,412
20231227,105300,11653916850,6860,6850,6860,6850,602
20231227,105200,11649790650,6860,6860,6870,6860,1514
20231227,105100,11639404590,6870,6870,6880,6870,409
20231227,105000,11636594250,6870,6870,6870,6860,1460
20231227,104900,11626566660,6860,6850,6870,6850,2925
20231227,104800,11606526850,6860,6840,6870,6840,2673
20231227,104700,11588196880,6840,6840,6850,6840,856
20231227,104600,11582339800,6850,6840,6850,6840,31
20231227,104500,11582127750,6840,6850,6850,6840,1916
20231227,104400,11569011810,6850,6850,6850,6850,1290
20231227,104300,11560175310,6860,6860,6860,6860,322
20231227,104200,11557966390,6850,6860,6860,6850,78
20231227,104100,11557432040,6860,6850,6860,6850,2821
20231227,104000,11538104040,6860,6870,6880,6860,6769
20231227,103900,11491600950,6870,6870,6880,6850,13051
20231227,103800,11401961020,6880,6860,6880,6860,3959
20231227,103700,11374761450,6870,6860,6870,6850,3436
20231227,103600,11351189210,6860,6840,6860,6830,5208
20231227,103500,11315550700,6840,6840,6850,6840,2397
20231227,103400,11299150390,6850,6820,6850,6820,3850
20231227,103300,11272835500,6820,6820,6820,6810,458
20231227,103200,11269712140,6820,6820,6830,6820,1685
20231227,103100,11258220110,6820,6810,6820,6810,547
20231227,103000,11254489670,6810,6810,6810,6810,213
20231227,102900,11253039140,6810,6810,6810,6810,370
20231227,102800,11250519440,6800,6800,6820,6800,114
20231227,102700,11249744220,6800,6810,6810,6800,529
20231227,102600,11246143030,6810,6800,6820,6800,2105
20231227,102500,11231815770,6800,6790,6810,6790,1378
20231227,102400,11222446720,6800,6790,6800,6790,565
20231227,102300,11218610360,6790,6780,6800,6780,1327
20231227,102200,11209611120,6780,6780,6800,6780,653
20231227,102100,11205183730,6800,6800,6800,6800,439
20231227,102000,11202198530,6800,6790,6800,6760,441
20231227,101900,11199208980,6780,6760,6790,6760,662
20231227,101800,11194730940,6750,6750,6790,6750,456
20231227,101700,11191650050,6750,6770,6780,6740,23335
20231227,101600,11034060220,6770,6770,6770,6770,1169
20231227,101500,11026146090,6770,6770,6790,6770,432
20231227,101400,11023221430,6780,6780,6790,6760,2159
20231227,101300,11008595320,6770,6810,6820,6770,10579
20231227,101200,10936825310,6820,6820,6820,6810,43
20231227,101100,10936532230,6820,6830,6830,6820,818
20231227,101000,10930949600,6820,6820,6830,6800,904
20231227,100900,10924788360,6820,6800,6820,6800,146
20231227,100800,10923795320,6800,6780,6800,6780,1710
20231227,100700,10912187510,6780,6780,6780,6770,3928
20231227,100600,10885571650,6780,6790,6790,6780,5215
20231227,100500,10850190740,6790,6800,6800,6790,658
20231227,100400,10845722200,6790,6800,6800,6790,1060
20231227,100300,10838521200,6800,6800,6830,6790,1801
20231227,100200,10826267700,6800,6780,6810,6780,1748
20231227,100100,10814388330,6780,6830,6840,6780,12301
20231227,100000,10730692210,6820,6830,6840,6820,1300
20231227,095900,10721824160,6840,6840,6850,6820,1124
20231227,095800,10714141810,6850,6850,6850,6820,477
20231227,095700,10710882930,6850,6840,6860,6790,11476
20231227,095600,10632544680,6850,6870,6870,6840,12083
20231227,095500,10549844990,6870,6860,6870,6850,6396
20231227,095400,10505967350,6860,6830,6860,6820,5755
20231227,095300,10466562430,6830,6810,6830,6810,1139
20231227,095200,10458786150,6810,6810,6810,6800,2649
20231227,095100,10440760940,6800,6810,6820,6800,1230
20231227,095000,10432383800,6810,6810,6820,6790,3589
20231227,094900,10407969680,6810,6800,6820,6790,2151
20231227,094800,10393321950,6800,6780,6810,6780,2998
20231227,094700,10372960410,6780,6800,6800,6780,4756
20231227,094600,10340683010,6800,6790,6800,6760,7027
20231227,094500,10293088310,6790,6800,6800,6770,16301
20231227,094400,10182467600,6790,6810,6820,6790,11728
20231227,094300,10102684360,6810,6830,6850,6810,5308
20231227,094200,10066488770,6820,6820,6830,6810,2648
20231227,094100,10048422190,6830,6800,6830,6800,2385
20231227,094000,10032153990,6800,6850,6850,6800,5558
20231227,093900,9994309150,6850,6860,6870,6800,21595
20231227,093800,9847000920,6870,6870,6880,6860,943
20231227,093700,9840528060,6890,6870,6890,6860,3165
20231227,093600,9818763760,6870,6860,6880,6850,3030
20231227,093500,9797968760,6860,6840,6860,6830,4655
20231227,093400,9766086930,6840,6830,6850,6820,5282
20231227,093300,9730005950,6840,6840,6860,6830,6643
20231227,093200,9684504440,6840,6850,6860,6800,31003
20231227,093100,9473158640,6850,6890,6890,6820,28785
20231227,093000,9276101840,6890,6900,6910,6880,7415
20231227,092900,9224973740,6900,6910,6930,6900,5229
20231227,092800,9188831150,6910,6950,6950,6910,8673
20231227,092700,9128768880,6950,6960,6960,6940,4008
20231227,092600,9100915960,6960,6920,6960,6910,7477
20231227,092500,9049061220,6920,6910,6920,6900,2641
20231227,092400,9030804240,6910,6890,6910,6880,5385
20231227,092300,8993679830,6890,6900,6900,6890,2823
20231227,092200,8974223050,6890,6900,6900,6880,3568
20231227,092100,8949635220,6900,6880,6910,6880,3333
20231227,092000,8926673940,6880,6860,6880,6820,33673
20231227,091900,8696199460,6860,6910,6930,6850,23872
20231227,091800,8531904170,6900,6920,6940,6890,11074
20231227,091700,8455395750,6920,6940,6950,6880,27242
20231227,091600,8267428420,6940,6960,6990,6940,18999
20231227,091500,8135221470,6970,6910,6990,6910,17938
20231227,091400,8010530810,6910,6930,6950,6880,37993
20231227,091300,7748163160,6930,7000,7020,6930,30549
20231227,091200,7534908150,7020,6980,7050,6980,23952
20231227,091100,7366560780,7010,6960,7010,6950,21264
20231227,091000,7218261600,6950,6910,7000,6900,34534
20231227,090900,6978344580,6920,7080,7080,6920,77849
20231227,090800,6432953850,7060,7050,7090,7030,34102
20231227,090700,6192213210,7040,7060,7060,7000,81842
20231227,090600,5617773930,7050,7040,7130,7030,48081
20231227,090500,5278047840,7040,7200,7240,7030,93279
20231227,090400,4613002850,7200,7070,7200,7060,95846
20231227,090300,3929701020,7080,7150,7160,7050,90734
20231227,090200,3283672000,7380,7380,7380,7380,0
20231227,090100,3283672000,7380,7200,7380,7100,155613
20231227,090000,2149089570,7190,6710,7210,6710,316637