KissMeData/066310/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,193800,1080022560,9750,9750,9750,9750,3284
20231227,193700,1080022560,9750,9750,9750,9750,0
20231227,193600,1080022560,9750,9750,9750,9750,0
20231227,193500,1080022560,9750,9750,9750,9750,0
20231227,193400,1080022560,9750,9750,9750,9750,0
20231227,193300,1080022560,9750,9750,9750,9750,0
20231227,193200,1080022560,9750,9750,9750,9750,0
20231227,193100,1080022560,9750,9750,9750,9750,0
20231227,193000,1080022560,9750,9750,9750,9750,0
20231227,192900,1080022560,9750,9750,9750,9750,0
20231227,192800,1080022560,9750,9750,9750,9750,0
20231227,192700,1080022560,9750,9750,9750,9750,0
20231227,192600,1080022560,9750,9750,9750,9750,0
20231227,192500,1080022560,9750,9750,9750,9750,0
20231227,192400,1080022560,9750,9750,9750,9750,0
20231227,192300,1080022560,9750,9750,9750,9750,0
20231227,192200,1080022560,9750,9750,9750,9750,0
20231227,192100,1080022560,9750,9750,9750,9750,0
20231227,192000,1080022560,9750,9750,9750,9750,0
20231227,191900,1080022560,9750,9750,9750,9750,0
20231227,191800,1080022560,9750,9750,9750,9750,0
20231227,191700,1080022560,9750,9750,9750,9750,0
20231227,191600,1080022560,9750,9750,9750,9750,0
20231227,191500,1080022560,9750,9750,9750,9750,0
20231227,191400,1080022560,9750,9750,9750,9750,0
20231227,191300,1080022560,9750,9750,9750,9750,0
20231227,191200,1080022560,9750,9750,9750,9750,0
20231227,191100,1080022560,9750,9750,9750,9750,0
20231227,191000,1080022560,9750,9750,9750,9750,0
20231227,190900,1080022560,9750,9750,9750,9750,0
20231227,190800,1080022560,9750,9750,9750,9750,3284
20231227,190700,1080022560,9750,9750,9750,9750,0
20231227,190600,1080022560,9750,9750,9750,9750,0
20231227,190500,1080022560,9750,9750,9750,9750,0
20231227,190400,1080022560,9750,9750,9750,9750,0
20231227,190300,1080022560,9750,9750,9750,9750,0
20231227,190200,1080022560,9750,9750,9750,9750,0
20231227,190100,1080022560,9750,9750,9750,9750,0
20231227,190000,1080022560,9750,9750,9750,9750,0
20231227,185900,1080022560,9750,9750,9750,9750,0
20231227,185800,1080022560,9750,9750,9750,9750,0
20231227,185700,1080022560,9750,9750,9750,9750,0
20231227,185600,1080022560,9750,9750,9750,9750,0
20231227,185500,1080022560,9750,9750,9750,9750,0
20231227,185400,1080022560,9750,9750,9750,9750,0
20231227,185300,1080022560,9750,9750,9750,9750,0
20231227,185200,1080022560,9750,9750,9750,9750,0
20231227,185100,1080022560,9750,9750,9750,9750,0
20231227,185000,1080022560,9750,9750,9750,9750,0
20231227,184900,1080022560,9750,9750,9750,9750,0
20231227,184800,1080022560,9750,9750,9750,9750,0
20231227,184700,1080022560,9750,9750,9750,9750,0
20231227,184600,1080022560,9750,9750,9750,9750,0
20231227,184500,1080022560,9750,9750,9750,9750,0
20231227,184400,1080022560,9750,9750,9750,9750,0
20231227,184300,1080022560,9750,9750,9750,9750,0
20231227,184200,1080022560,9750,9750,9750,9750,0
20231227,184100,1080022560,9750,9750,9750,9750,0
20231227,184000,1080022560,9750,9750,9750,9750,0
20231227,183900,1080022560,9750,9750,9750,9750,0
20231227,183800,1080022560,9750,9750,9750,9750,3284
20231227,183700,1080022560,9750,9750,9750,9750,0
20231227,183600,1080022560,9750,9750,9750,9750,0
20231227,183500,1080022560,9750,9750,9750,9750,0
20231227,183400,1080022560,9750,9750,9750,9750,0
20231227,183300,1080022560,9750,9750,9750,9750,0
20231227,183200,1080022560,9750,9750,9750,9750,0
20231227,183100,1080022560,9750,9750,9750,9750,0
20231227,183000,1080022560,9750,9750,9750,9750,0
20231227,182900,1080022560,9750,9750,9750,9750,0
20231227,182800,1080022560,9750,9750,9750,9750,0
20231227,182700,1080022560,9750,9750,9750,9750,0
20231227,182600,1080022560,9750,9750,9750,9750,0
20231227,182500,1080022560,9750,9750,9750,9750,0
20231227,182400,1080022560,9750,9750,9750,9750,0
20231227,182300,1080022560,9750,9750,9750,9750,0
20231227,182200,1080022560,9750,9750,9750,9750,0
20231227,182100,1080022560,9750,9750,9750,9750,0
20231227,182000,1080022560,9750,9750,9750,9750,0
20231227,181900,1080022560,9750,9750,9750,9750,0
20231227,181800,1080022560,9750,9750,9750,9750,0
20231227,181700,1080022560,9750,9750,9750,9750,0
20231227,181600,1080022560,9750,9750,9750,9750,0
20231227,181500,1080022560,9750,9750,9750,9750,0
20231227,181400,1080022560,9750,9750,9750,9750,0
20231227,181300,1080022560,9750,9750,9750,9750,0
20231227,181200,1080022560,9750,9750,9750,9750,0
20231227,181100,1080022560,9750,9750,9750,9750,0
20231227,181000,1080022560,9750,9750,9750,9750,0
20231227,180900,1080022560,9750,9750,9750,9750,0
20231227,180800,1080022560,9750,9750,9750,9750,3284
20231227,180700,1080022560,9750,9750,9750,9750,0
20231227,180600,1080022560,9750,9750,9750,9750,0
20231227,180500,1080022560,9750,9750,9750,9750,0
20231227,180400,1080022560,9750,9750,9750,9750,0
20231227,180300,1080022560,9750,9750,9750,9750,0
20231227,180200,1080022560,9750,9750,9750,9750,0
20231227,180100,1080022560,9750,9750,9750,9750,0
20231227,180000,1080022560,9750,9750,9750,9750,0
20231227,175900,1080022560,9750,9750,9750,9750,0
20231227,175800,1080022560,9750,9750,9750,9750,0
20231227,175700,1080022560,9750,9750,9750,9750,0
20231227,175600,1080022560,9750,9750,9750,9750,0
20231227,175500,1080022560,9750,9750,9750,9750,0
20231227,175400,1080022560,9750,9750,9750,9750,0
20231227,175300,1080022560,9750,9750,9750,9750,0
20231227,175200,1080022560,9750,9750,9750,9750,0
20231227,175100,1080022560,9750,9750,9750,9750,0
20231227,175000,1080022560,9750,9750,9750,9750,0
20231227,174900,1080022560,9750,9750,9750,9750,0
20231227,174800,1080022560,9750,9750,9750,9750,0
20231227,174700,1080022560,9750,9750,9750,9750,0
20231227,174600,1080022560,9750,9750,9750,9750,0
20231227,174500,1080022560,9750,9750,9750,9750,0
20231227,174400,1080022560,9750,9750,9750,9750,0
20231227,174300,1080022560,9750,9750,9750,9750,0
20231227,174200,1080022560,9750,9750,9750,9750,0
20231227,174100,1080022560,9750,9750,9750,9750,0
20231227,174000,1080022560,9750,9750,9750,9750,0
20231227,173900,1080022560,9750,9750,9750,9750,0
20231227,173800,1080022560,9750,9750,9750,9750,3284
20231227,173700,1080022560,9750,9750,9750,9750,0
20231227,173600,1080022560,9750,9750,9750,9750,0
20231227,173500,1080022560,9750,9750,9750,9750,0
20231227,173400,1080022560,9750,9750,9750,9750,0
20231227,173300,1080022560,9750,9750,9750,9750,0
20231227,173200,1080022560,9750,9750,9750,9750,0
20231227,173100,1080022560,9750,9750,9750,9750,0
20231227,173000,1080022560,9750,9750,9750,9750,0
20231227,172900,1080022560,9750,9750,9750,9750,0
20231227,172800,1080022560,9750,9750,9750,9750,0
20231227,172700,1080022560,9750,9750,9750,9750,0
20231227,172600,1080022560,9750,9750,9750,9750,0
20231227,172500,1080022560,9750,9750,9750,9750,0
20231227,172400,1080022560,9750,9750,9750,9750,0
20231227,172300,1080022560,9750,9750,9750,9750,0
20231227,172200,1080022560,9750,9750,9750,9750,0
20231227,172100,1080022560,9750,9750,9750,9750,0
20231227,172000,1080022560,9750,9750,9750,9750,0
20231227,171900,1080022560,9750,9750,9750,9750,0
20231227,171800,1080022560,9750,9750,9750,9750,0
20231227,171700,1080022560,9750,9750,9750,9750,0
20231227,171600,1080022560,9750,9750,9750,9750,0
20231227,171500,1080022560,9750,9750,9750,9750,0
20231227,171400,1080022560,9750,9750,9750,9750,0
20231227,171300,1080022560,9750,9750,9750,9750,0
20231227,171200,1080022560,9750,9750,9750,9750,0
20231227,171100,1080022560,9750,9750,9750,9750,0
20231227,171000,1080022560,9750,9750,9750,9750,0
20231227,170900,1080022560,9750,9750,9750,9750,0
20231227,170800,1080022560,9750,9750,9750,9750,3284
20231227,170700,1080022560,9750,9750,9750,9750,0
20231227,170600,1080022560,9750,9750,9750,9750,0
20231227,170500,1080022560,9750,9750,9750,9750,0
20231227,170400,1080022560,9750,9750,9750,9750,0
20231227,170300,1080022560,9750,9750,9750,9750,0
20231227,170200,1080022560,9750,9750,9750,9750,0
20231227,170100,1080022560,9750,9750,9750,9750,0
20231227,170000,1080022560,9750,9750,9750,9750,0
20231227,165900,1080022560,9750,9750,9750,9750,0
20231227,165800,1080022560,9750,9750,9750,9750,0
20231227,165700,1080022560,9750,9750,9750,9750,0
20231227,165600,1080022560,9750,9750,9750,9750,0
20231227,165500,1080022560,9750,9750,9750,9750,0
20231227,165400,1080022560,9750,9750,9750,9750,0
20231227,165300,1080022560,9750,9750,9750,9750,0
20231227,165200,1080022560,9750,9750,9750,9750,0
20231227,165100,1080022560,9750,9750,9750,9750,0
20231227,165000,1080022560,9750,9750,9750,9750,0
20231227,164900,1080022560,9750,9750,9750,9750,0
20231227,164800,1080022560,9750,9750,9750,9750,0
20231227,164700,1080022560,9750,9750,9750,9750,0
20231227,164600,1080022560,9750,9750,9750,9750,0
20231227,164500,1080022560,9750,9750,9750,9750,0
20231227,164400,1080022560,9750,9750,9750,9750,0
20231227,164300,1080022560,9750,9750,9750,9750,0
20231227,164200,1080022560,9750,9750,9750,9750,0
20231227,164100,1080022560,9750,9750,9750,9750,0
20231227,164000,1080022560,9750,9750,9750,9750,0
20231227,163900,1080022560,9750,9750,9750,9750,0
20231227,163800,1080022560,9750,9750,9750,9750,3284
20231227,163700,1080022560,9750,9750,9750,9750,0
20231227,163600,1080022560,9750,9750,9750,9750,0
20231227,163500,1080022560,9750,9750,9750,9750,0
20231227,163400,1080022560,9750,9750,9750,9750,0
20231227,163300,1080022560,9750,9750,9750,9750,0
20231227,163200,1080022560,9750,9750,9750,9750,0
20231227,163100,1080022560,9750,9750,9750,9750,0
20231227,163000,1080022560,9750,9750,9750,9750,0
20231227,162900,1080022560,9750,9750,9750,9750,0
20231227,162800,1080022560,9750,9750,9750,9750,0
20231227,162700,1080022560,9750,9750,9750,9750,0
20231227,162600,1080022560,9750,9750,9750,9750,0
20231227,162500,1080022560,9750,9750,9750,9750,0
20231227,162400,1080022560,9750,9750,9750,9750,0
20231227,162300,1080022560,9750,9750,9750,9750,0
20231227,162200,1080022560,9750,9750,9750,9750,0
20231227,162100,1080022560,9750,9750,9750,9750,0
20231227,162000,1080022560,9750,9750,9750,9750,0
20231227,161900,1080022560,9750,9750,9750,9750,0
20231227,161800,1080022560,9750,9750,9750,9750,0
20231227,161700,1080022560,9750,9750,9750,9750,0
20231227,161600,1080022560,9750,9750,9750,9750,0
20231227,161500,1080022560,9750,9750,9750,9750,0
20231227,161400,1080022560,9750,9750,9750,9750,0
20231227,161300,1080022560,9750,9750,9750,9750,0
20231227,161200,1080022560,9750,9750,9750,9750,0
20231227,161100,1080022560,9750,9750,9750,9750,0
20231227,161000,1080022560,9750,9750,9750,9750,0
20231227,160900,1080022560,9750,9750,9750,9750,0
20231227,160800,1080022560,9750,9750,9750,9750,3284
20231227,160700,1080022560,9750,9750,9750,9750,0
20231227,160600,1080022560,9750,9750,9750,9750,0
20231227,160500,1080022560,9750,9750,9750,9750,0
20231227,160400,1080022560,9750,9750,9750,9750,0
20231227,160300,1080022560,9750,9750,9750,9750,0
20231227,160200,1080022560,9750,9750,9750,9750,0
20231227,160100,1080022560,9750,9750,9750,9750,0
20231227,160000,1080022560,9750,9750,9750,9750,0
20231227,155900,1080022560,9750,9750,9750,9750,0
20231227,155800,1080022560,9750,9750,9750,9750,0
20231227,155700,1080022560,9750,9750,9750,9750,0
20231227,155600,1080022560,9750,9750,9750,9750,0
20231227,155500,1080022560,9750,9750,9750,9750,0
20231227,155400,1080022560,9750,9750,9750,9750,0
20231227,155300,1080022560,9750,9750,9750,9750,0
20231227,155200,1080022560,9750,9750,9750,9750,0
20231227,155100,1080022560,9750,9750,9750,9750,0
20231227,155000,1080022560,9750,9750,9750,9750,0
20231227,154900,1080022560,9750,9750,9750,9750,0
20231227,154800,1080022560,9750,9750,9750,9750,0
20231227,154700,1080022560,9750,9750,9750,9750,0
20231227,154600,1080022560,9750,9750,9750,9750,0
20231227,154500,1080022560,9750,9750,9750,9750,0
20231227,154400,1080022560,9750,9750,9750,9750,0
20231227,154300,1080022560,9750,9750,9750,9750,0
20231227,154200,1080022560,9750,9750,9750,9750,0
20231227,154100,1080022560,9750,9750,9750,9750,0
20231227,154000,1080022560,9750,9750,9750,9750,0
20231227,153900,1080022560,9750,9750,9750,9750,0
20231227,153800,1080022560,9750,9750,9750,9750,3284
20231227,153700,1080022560,9750,9750,9750,9750,0
20231227,153600,1080022560,9750,9750,9750,9750,0
20231227,153500,1080022560,9750,9750,9750,9750,0
20231227,153400,1080022560,9750,9750,9750,9750,0
20231227,153300,1080022560,9750,9750,9750,9750,0
20231227,153200,1080022560,9750,9750,9750,9750,0
20231227,153100,1080022560,9750,9750,9750,9750,0
20231227,153000,1080022560,9750,9750,9750,9750,3284
20231227,152900,1048003560,9760,9760,9760,9760,0
20231227,152800,1048003560,9760,9760,9760,9760,0
20231227,152700,1048003560,9760,9760,9760,9760,0
20231227,152600,1048003560,9760,9760,9760,9760,0
20231227,152500,1048003560,9760,9760,9760,9760,0
20231227,152400,1048003560,9760,9760,9760,9760,0
20231227,152300,1048003560,9760,9760,9760,9760,0
20231227,152200,1048003560,9760,9760,9760,9760,0
20231227,152100,1048003560,9760,9760,9760,9760,0
20231227,152000,1048003560,9760,9760,9760,9760,0
20231227,151900,1048003560,9760,9780,9780,9750,1167
20231227,151800,1036606190,9790,9780,9790,9780,34
20231227,151700,1036273650,9790,9790,9790,9790,0
20231227,151600,1036273650,9790,9790,9790,9790,14
20231227,151500,1036136590,9790,9790,9790,9790,200
20231227,151400,1034178590,9780,9780,9780,9780,0
20231227,151300,1034178590,9780,9780,9780,9780,99
20231227,151200,1033210370,9760,9770,9780,9760,22
20231227,151100,1032995460,9760,9760,9760,9760,523
20231227,151000,1027890980,9770,9770,9770,9760,232
20231227,150900,1025626370,9770,9770,9770,9770,150
20231227,150800,1024160870,9780,9770,9780,9770,17
20231227,150700,1023994620,9770,9770,9770,9770,0
20231227,150600,1023994620,9770,9780,9780,9770,214
20231227,150500,1021901930,9770,9770,9770,9770,0
20231227,150400,1021901930,9770,9770,9770,9770,9
20231227,150300,1021814000,9770,9790,9790,9770,70
20231227,150200,1021130050,9790,9790,9790,9790,0
20231227,150100,1021130050,9790,9790,9790,9790,0
20231227,150000,1021130050,9790,9780,9790,9780,76
20231227,145900,1020386470,9780,9770,9790,9770,257
20231227,145800,1017873030,9780,9780,9780,9780,100
20231227,145700,1016895030,9770,9770,9770,9770,50
20231227,145600,1016406530,9770,9770,9770,9770,420
20231227,145500,1012303130,9770,9770,9770,9770,0
20231227,145400,1012303130,9770,9770,9770,9770,300
20231227,145300,1009372130,9800,9780,9800,9770,687
20231227,145200,1002649040,9780,9790,9790,9780,3
20231227,145100,1002619690,9760,9770,9770,9760,67
20231227,145000,1001965620,9770,9770,9770,9770,30
20231227,144900,1001672520,9770,9770,9770,9760,231
20231227,144800,999415660,9770,9770,9770,9770,0
20231227,144700,999415660,9770,9770,9770,9770,2
20231227,144600,999396120,9760,9760,9760,9760,33
20231227,144500,999074040,9760,9760,9760,9760,1
20231227,144400,999064280,9770,9770,9770,9770,431
20231227,144300,994853410,9770,9770,9770,9770,0
20231227,144200,994853410,9770,9770,9770,9770,1
20231227,144100,994843640,9800,9800,9800,9800,0
20231227,144000,994843640,9800,9800,9800,9800,0
20231227,143900,994843640,9800,9800,9800,9800,0
20231227,143800,994843640,9800,9800,9800,9800,20
20231227,143700,994647640,9830,9820,9830,9820,213
20231227,143600,992555950,9820,9820,9820,9820,0
20231227,143500,992555950,9820,9820,9820,9820,322
20231227,143400,989393910,9820,9810,9820,9810,244
20231227,143300,986999830,9810,9800,9810,9800,55
20231227,143200,986460330,9810,9820,9820,9810,10
20231227,143100,986362180,9820,9800,9820,9800,136
20231227,143000,985028340,9800,9800,9800,9800,0
20231227,142900,985028340,9800,9760,9800,9760,1500
20231227,142800,970345570,9760,9750,9760,9750,581
20231227,142700,964680070,9760,9760,9760,9760,1
20231227,142600,964670310,9740,9740,9740,9740,429
20231227,142500,960491850,9740,9740,9740,9740,0
20231227,142400,960491850,9740,9740,9740,9740,19
20231227,142300,960306790,9740,9740,9740,9740,100
20231227,142200,959332790,9740,9740,9740,9740,50
20231227,142100,958845790,9720,9720,9720,9720,1
20231227,142000,958836070,9720,9720,9720,9720,400
20231227,141900,954948070,9720,9720,9720,9720,25
20231227,141800,954705070,9710,9710,9710,9710,0
20231227,141700,954705070,9710,9710,9710,9710,0
20231227,141600,954705070,9710,9710,9710,9710,0
20231227,141500,954705070,9710,9710,9710,9710,50
20231227,141400,954219570,9710,9720,9720,9710,314
20231227,141300,951168580,9720,9720,9720,9720,10
20231227,141200,951071380,9720,9720,9720,9720,319
20231227,141100,947970700,9720,9720,9720,9720,108
20231227,141000,946920940,9710,9720,9720,9710,366
20231227,140900,943366860,9720,9720,9720,9720,28
20231227,140800,943094700,9760,9760,9760,9760,2
20231227,140700,943075180,9710,9710,9710,9710,0
20231227,140600,943075180,9710,9710,9710,9710,0
20231227,140500,943075180,9710,9720,9720,9710,2336
20231227,140400,920382390,9720,9740,9740,9720,2517
20231227,140300,895900710,9740,9740,9740,9740,10
20231227,140200,895803310,9740,9740,9740,9740,44
20231227,140100,895374750,9740,9740,9740,9740,1
20231227,140000,895365010,9730,9730,9730,9730,0
20231227,135900,895365010,9730,9730,9730,9730,200
20231227,135800,893419010,9720,9730,9730,9720,1580
20231227,135700,878050800,9740,9740,9740,9740,319
20231227,135600,874943740,9740,9740,9740,9740,100
20231227,135500,873969740,9730,9730,9730,9730,0
20231227,135400,873969740,9730,9730,9730,9730,70
20231227,135300,873288640,9740,9740,9740,9740,0
20231227,135200,873288640,9740,9740,9740,9740,8
20231227,135100,873210720,9740,9740,9740,9740,5
20231227,135000,873162020,9740,9740,9740,9740,18
20231227,134900,872986700,9740,9740,9740,9740,3
20231227,134800,872957480,9740,9740,9740,9730,15
20231227,134700,872811420,9740,9740,9740,9740,0
20231227,134600,872811420,9740,9750,9750,9740,194
20231227,134500,870920130,9750,9750,9750,9750,0
20231227,134400,870920130,9750,9750,9750,9750,0
20231227,134300,870920130,9750,9750,9750,9750,191
20231227,134200,869057880,9730,9750,9750,9730,372
20231227,134100,865438180,9720,9720,9720,9720,0
20231227,134000,865438180,9720,9720,9720,9720,0
20231227,133900,865438180,9720,9720,9720,9720,0
20231227,133800,865438180,9720,9740,9740,9720,332
20231227,133700,862210500,9720,9740,9740,9720,2000
20231227,133600,842761970,9750,9750,9750,9750,100
20231227,133500,841786970,9750,9750,9750,9750,5
20231227,133400,841738220,9750,9740,9750,9730,504
20231227,133300,836832420,9740,9740,9740,9740,0
20231227,133200,836832420,9740,9750,9750,9740,442
20231227,133100,832523050,9750,9750,9750,9750,4
20231227,133000,832484050,9750,9750,9750,9750,220
20231227,132900,830339050,9760,9760,9760,9760,311
20231227,132800,827303690,9760,9760,9760,9760,0
20231227,132700,827303690,9760,9760,9760,9760,0
20231227,132600,827303690,9760,9760,9760,9760,0
20231227,132500,827303690,9760,9760,9760,9760,0
20231227,132400,827303690,9760,9760,9760,9760,0
20231227,132300,827303690,9760,9760,9760,9760,0
20231227,132200,827303690,9760,9760,9760,9760,0
20231227,132100,827303690,9760,9740,9760,9730,1001
20231227,132000,817556370,9740,9740,9740,9740,0
20231227,131900,817556370,9740,9740,9740,9740,0
20231227,131800,817556370,9740,9740,9740,9740,5
20231227,131700,817507670,9740,9750,9750,9740,446
20231227,131600,813161800,9750,9750,9750,9750,0
20231227,131500,813161800,9750,9750,9750,9750,23
20231227,131400,812937550,9750,9770,9770,9740,1393
20231227,131300,799356160,9760,9760,9760,9760,0
20231227,131200,799356160,9760,9760,9760,9760,0
20231227,131100,799356160,9760,9760,9760,9760,1
20231227,131000,799346400,9760,9760,9760,9760,4
20231227,130900,799307360,9760,9760,9760,9760,300
20231227,130800,796379360,9760,9760,9760,9760,0
20231227,130700,796379360,9760,9760,9760,9760,1
20231227,130600,796369600,9760,9760,9760,9760,1
20231227,130500,796359840,9760,9760,9760,9760,0
20231227,130400,796359840,9760,9760,9760,9760,0
20231227,130300,796359840,9760,9760,9760,9760,0
20231227,130200,796359840,9760,9760,9760,9760,0
20231227,130100,796359840,9760,9760,9770,9760,984
20231227,130000,786755530,9760,9770,9770,9760,243
20231227,125900,784383830,9770,9770,9770,9770,18
20231227,125800,784207970,9760,9770,9770,9760,120
20231227,125700,783036160,9780,9790,9790,9780,215
20231227,125600,780933400,9800,9800,9800,9800,103
20231227,125500,779924000,9800,9800,9800,9800,16
20231227,125400,779767200,9800,9800,9800,9800,0
20231227,125300,779767200,9800,9800,9800,9800,33
20231227,125200,779443800,9790,9790,9790,9790,0
20231227,125100,779443800,9790,9790,9790,9790,100
20231227,125000,778464800,9790,9790,9790,9790,1
20231227,124900,778455010,9790,9790,9790,9790,0
20231227,124800,778455010,9790,9790,9790,9790,0
20231227,124700,778455010,9790,9790,9790,9790,0
20231227,124600,778455010,9790,9790,9790,9790,0
20231227,124500,778455010,9790,9790,9790,9790,196
20231227,124400,776536170,9790,9790,9790,9790,0
20231227,124300,776536170,9790,9790,9790,9790,54
20231227,124200,776007510,9790,9780,9790,9780,44
20231227,124100,775576760,9780,9780,9780,9780,0
20231227,124000,775576760,9780,9800,9800,9780,4
20231227,123900,775537580,9780,9780,9780,9780,0
20231227,123800,775537580,9780,9780,9780,9780,0
20231227,123700,775537580,9780,9780,9780,9780,0
20231227,123600,775537580,9780,9800,9800,9780,421
20231227,123500,771419780,9780,9780,9780,9780,0
20231227,123400,771419780,9780,9780,9780,9780,50
20231227,123300,770930780,9780,9780,9780,9780,0
20231227,123200,770930780,9780,9780,9780,9780,117
20231227,123100,769786520,9780,9770,9780,9770,123
20231227,123000,768584570,9770,9770,9770,9770,100
20231227,122900,767607570,9770,9770,9770,9770,0
20231227,122800,767607570,9770,9770,9770,9770,10
20231227,122700,767509870,9760,9760,9760,9760,0
20231227,122600,767509870,9760,9760,9760,9760,0
20231227,122500,767509870,9760,9760,9760,9760,2
20231227,122400,767490350,9750,9750,9750,9750,100
20231227,122300,766515350,9750,9750,9750,9750,0
20231227,122200,766515350,9750,9750,9750,9750,213
20231227,122100,764438600,9740,9750,9750,9740,211
20231227,122000,762382350,9740,9750,9750,9740,318
20231227,121900,759282690,9750,9750,9750,9750,0
20231227,121800,759282690,9750,9770,9770,9750,609
20231227,121700,753342490,9750,9770,9770,9750,86
20231227,121600,752503630,9760,9760,9760,9760,313
20231227,121500,749448750,9760,9760,9760,9760,0
20231227,121400,749448750,9760,9760,9760,9760,0
20231227,121300,749448750,9760,9760,9760,9760,1
20231227,121200,749438990,9760,9760,9760,9760,2
20231227,121100,749419470,9760,9760,9760,9760,91
20231227,121000,748531310,9760,9760,9760,9760,0
20231227,120900,748531310,9760,9770,9770,9760,103
20231227,120800,747526020,9760,9760,9760,9760,0
20231227,120700,747526020,9760,9760,9760,9760,0
20231227,120600,747526020,9760,9760,9760,9760,0
20231227,120500,747526020,9760,9760,9760,9760,0
20231227,120400,747526020,9760,9760,9760,9760,0
20231227,120300,747526020,9760,9760,9760,9760,0
20231227,120200,747526020,9760,9760,9760,9760,0
20231227,120100,747526020,9760,9760,9760,9760,1
20231227,120000,747516260,9760,9760,9760,9760,111
20231227,115900,746432900,9760,9760,9760,9760,51
20231227,115800,745935140,9740,9740,9740,9740,0
20231227,115700,745935140,9740,9740,9740,9740,0
20231227,115600,745935140,9740,9740,9740,9740,0
20231227,115500,745935140,9740,9760,9760,9740,942
20231227,115400,736752860,9760,9760,9760,9760,0
20231227,115300,736752860,9760,9760,9760,9760,0
20231227,115200,736752860,9760,9760,9760,9760,347
20231227,115100,733366140,9760,9760,9760,9760,100
20231227,115000,732390140,9760,9760,9760,9760,55
20231227,114900,731853340,9760,9760,9760,9760,0
20231227,114800,731853340,9760,9760,9760,9760,16
20231227,114700,731697180,9760,9760,9760,9760,8
20231227,114600,731619100,9790,9790,9790,9790,0
20231227,114500,731619100,9790,9790,9790,9790,0
20231227,114400,731619100,9790,9790,9790,9790,1
20231227,114300,731609310,9790,9790,9790,9790,0
20231227,114200,731609310,9790,9790,9790,9790,0
20231227,114100,731609310,9790,9790,9790,9790,10
20231227,114000,731511410,9780,9780,9780,9780,10
20231227,113900,731413610,9760,9760,9760,9760,0
20231227,113800,731413610,9760,9760,9760,9760,0
20231227,113700,731413610,9760,9760,9760,9760,0
20231227,113600,731413610,9760,9760,9760,9760,0
20231227,113500,731413610,9760,9760,9760,9760,25
20231227,113400,731169610,9760,9760,9760,9760,1
20231227,113300,731159850,9760,9760,9760,9760,0
20231227,113200,731159850,9760,9760,9760,9760,0
20231227,113100,731159850,9760,9760,9760,9760,263
20231227,113000,728592970,9760,9760,9760,9760,108
20231227,112900,727538890,9740,9740,9740,9740,10
20231227,112800,727441490,9750,9760,9760,9750,493
20231227,112700,722631540,9770,9770,9770,9770,0
20231227,112600,722631540,9770,9770,9770,9770,685
20231227,112500,715939090,9770,9770,9770,9770,0
20231227,112400,715939090,9770,9780,9780,9770,545
20231227,112300,710609070,9780,9780,9780,9780,10
20231227,112200,710511270,9780,9780,9780,9780,0
20231227,112100,710511270,9780,9800,9800,9780,57
20231227,112000,709953780,9800,9800,9800,9800,2
20231227,111900,709934180,9800,9800,9800,9790,354
20231227,111800,706466430,9810,9810,9810,9810,46
20231227,111700,706015170,9810,9810,9820,9810,58
20231227,111600,705445670,9820,9810,9820,9810,580
20231227,111500,699755770,9810,9810,9810,9810,2
20231227,111400,699736150,9800,9800,9800,9800,4096
20231227,111300,659595350,9800,9800,9800,9800,4
20231227,111200,659556150,9790,9790,9790,9790,0
20231227,111100,659556150,9790,9790,9790,9790,16
20231227,111000,659399510,9780,9790,9790,9780,145
20231227,110900,657981170,9800,9800,9800,9800,20
20231227,110800,657785170,9810,9810,9810,9810,0
20231227,110700,657785170,9810,9800,9810,9790,7640
20231227,110600,582955280,9800,9800,9800,9800,52
20231227,110500,582445680,9790,9790,9790,9790,140
20231227,110400,581075080,9790,9790,9790,9790,88
20231227,110300,580213560,9800,9800,9800,9800,551
20231227,110200,574813760,9790,9770,9790,9770,212
20231227,110100,572740100,9780,9820,9820,9780,868
20231227,110000,564232330,9780,9780,9780,9780,0
20231227,105900,564232330,9780,9810,9810,9780,582
20231227,105800,558531400,9810,9810,9810,9810,151
20231227,105700,557050090,9800,9800,9800,9800,0
20231227,105600,557050090,9800,9800,9800,9800,48
20231227,105500,556579690,9800,9790,9800,9790,54
20231227,105400,556050960,9790,9790,9790,9790,50
20231227,105300,555561460,9780,9780,9780,9780,6
20231227,105200,555502780,9790,9780,9790,9780,11
20231227,105100,555395150,9790,9790,9790,9790,6
20231227,105000,555336410,9790,9790,9790,9790,23
20231227,104900,555111240,9800,9800,9800,9800,0
20231227,104800,555111240,9800,9800,9800,9800,125
20231227,104700,553886240,9780,9780,9780,9780,300
20231227,104600,550952240,9800,9800,9800,9800,3
20231227,104500,550922840,9800,9790,9800,9790,52
20231227,104400,550413260,9790,9780,9790,9780,505
20231227,104300,545474310,9780,9780,9780,9780,0
20231227,104200,545474310,9780,9780,9780,9780,0
20231227,104100,545474310,9780,9780,9780,9780,0
20231227,104000,545474310,9780,9790,9790,9780,110
20231227,103900,544397610,9790,9780,9790,9780,30
20231227,103800,544104110,9790,9800,9800,9790,47
20231227,103700,543643590,9800,9770,9800,9770,181
20231227,103600,541872900,9780,9770,9780,9770,12
20231227,103500,541755650,9750,9750,9750,9750,1
20231227,103400,541745900,9750,9750,9750,9750,0
20231227,103300,541745900,9750,9750,9750,9750,0
20231227,103200,541745900,9750,9750,9750,9750,1
20231227,103100,541736150,9740,9740,9740,9740,0
20231227,103000,541736150,9740,9740,9740,9740,0
20231227,102900,541736150,9740,9740,9740,9740,0
20231227,102800,541736150,9740,9740,9740,9740,126
20231227,102700,540508910,9740,9740,9740,9740,0
20231227,102600,540508910,9740,9740,9740,9740,108
20231227,102500,539456990,9740,9740,9740,9740,0
20231227,102400,539456990,9740,9750,9750,9740,400
20231227,102300,535560290,9730,9800,9800,9730,1200
20231227,102200,523850470,9790,9790,9790,9790,84
20231227,102100,523028110,9790,9780,9790,9780,419
20231227,102000,518929050,9730,9730,9730,9730,0
20231227,101900,518929050,9730,9730,9730,9730,0
20231227,101800,518929050,9730,9730,9730,9730,152
20231227,101700,517450090,9730,9780,9780,9730,101
20231227,101600,516462360,9720,9720,9720,9720,115
20231227,101500,515344560,9720,9720,9720,9720,0
20231227,101400,515344560,9720,9720,9770,9720,669
20231227,101300,508828080,9760,9720,9760,9720,1552
20231227,101200,493740560,9720,9740,9740,9720,481
20231227,101100,489063460,9740,9740,9740,9740,21
20231227,101000,488858920,9740,9740,9740,9740,1
20231227,100900,488849180,9720,9720,9720,9720,0
20231227,100800,488849180,9720,9730,9730,9720,570
20231227,100700,483308060,9760,9760,9760,9760,1
20231227,100600,483298300,9720,9720,9720,9720,595
20231227,100500,477514900,9720,9740,9740,9720,1793
20231227,100400,460064430,9750,9750,9750,9750,21
20231227,100300,459859680,9740,9750,9750,9740,126
20231227,100200,458631650,9750,9740,9750,9730,31
20231227,100100,458329590,9760,9760,9760,9760,174
20231227,100000,456631350,9750,9750,9750,9750,0
20231227,095900,456631350,9750,9720,9750,9720,46
20231227,095800,456184180,9720,9720,9720,9720,84
20231227,095700,455367700,9720,9730,9730,9720,93
20231227,095600,454463130,9720,9720,9720,9720,20
20231227,095500,454268730,9720,9720,9770,9720,421
20231227,095400,450176560,9720,9720,9720,9710,426
20231227,095300,446036900,9770,9720,9770,9710,858
20231227,095200,437700820,9720,9720,9740,9720,1136
20231227,095100,426648880,9720,9740,9740,9720,515
20231227,095000,421639880,9740,9740,9740,9740,246
20231227,094900,419243840,9740,9740,9740,9740,910
20231227,094800,410380440,9740,9750,9750,9740,274
20231227,094700,407709080,9750,9750,9750,9750,130
20231227,094600,406441580,9750,9750,9750,9750,6
20231227,094500,406383080,9750,9740,9750,9740,120
20231227,094400,405213180,9750,9750,9750,9750,677
20231227,094300,398612430,9750,9770,9770,9750,2002
20231227,094200,379087750,9780,9780,9780,9780,28
20231227,094100,378813910,9780,9780,9780,9780,156
20231227,094000,377288230,9790,9840,9840,9790,454
20231227,093900,372842900,9840,9780,9840,9780,76
20231227,093800,372098420,9850,9850,9850,9850,61
20231227,093700,371497570,9860,9740,9860,9740,706
20231227,093600,364565780,9740,9740,9750,9730,291
20231227,093500,361729880,9740,9740,9740,9740,19
20231227,093400,361544820,9740,9720,9740,9720,623
20231227,093300,355486320,9720,9720,9730,9720,219
20231227,093200,353357420,9720,9720,9730,9720,855
20231227,093100,345046180,9720,9750,9760,9720,1577
20231227,093000,329687480,9750,9780,9780,9750,900
20231227,092900,320896710,9790,9790,9790,9790,759
20231227,092800,313466100,9790,9810,9810,9790,3023
20231227,092700,283824530,9810,9810,9810,9810,337
20231227,092600,280518560,9810,9830,9830,9810,1265
20231227,092500,268093330,9820,9820,9820,9820,10
20231227,092400,267995130,9820,9820,9820,9820,121
20231227,092300,266806910,9820,9860,9860,9820,375
20231227,092200,263120820,9830,9820,9860,9820,405
20231227,092100,259143450,9820,9820,9820,9820,399
20231227,092000,255225270,9850,9840,9850,9820,484
20231227,091900,250464010,9840,9810,9840,9810,699
20231227,091800,243590270,9810,9820,9820,9810,397
20231227,091700,239695640,9820,9820,9820,9810,203
20231227,091600,237703180,9820,9820,9820,9810,528
20231227,091500,232519720,9820,9810,9820,9810,245
20231227,091400,230113860,9820,9800,9820,9800,274
20231227,091300,227428200,9820,9820,9820,9810,216
20231227,091200,225307230,9820,9810,9820,9800,1195
20231227,091100,213593750,9810,9810,9810,9800,1693
20231227,091000,196997420,9810,9810,9810,9810,246
20231227,090900,194584160,9810,9810,9810,9800,3012
20231227,090800,165064000,9810,9810,9810,9810,927
20231227,090700,155970130,9810,9820,9840,9810,908
20231227,090600,147043160,9810,9840,9840,9800,4205
20231227,090500,105728080,9840,9850,9850,9830,3442
20231227,090400,71838870,9850,9850,9870,9850,1196
20231227,090300,60057720,9850,9850,9880,9850,1086
20231227,090200,49360590,9850,9860,9870,9850,1999
20231227,090100,29660580,9860,9880,9900,9860,1332
20231227,090000,16510530,9860,9860,9900,9860,1671