KissMeData/208370/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,202900,1383773050,6750,6750,6750,6750,4927
20231227,202800,1383773050,6750,6750,6750,6750,0
20231227,202700,1383773050,6750,6750,6750,6750,0
20231227,202600,1383773050,6750,6750,6750,6750,0
20231227,202500,1383773050,6750,6750,6750,6750,0
20231227,202400,1383773050,6750,6750,6750,6750,0
20231227,202300,1383773050,6750,6750,6750,6750,0
20231227,202200,1383773050,6750,6750,6750,6750,0
20231227,202100,1383773050,6750,6750,6750,6750,0
20231227,202000,1383773050,6750,6750,6750,6750,0
20231227,201900,1383773050,6750,6750,6750,6750,0
20231227,201800,1383773050,6750,6750,6750,6750,0
20231227,201700,1383773050,6750,6750,6750,6750,0
20231227,201600,1383773050,6750,6750,6750,6750,0
20231227,201500,1383773050,6750,6750,6750,6750,0
20231227,201400,1383773050,6750,6750,6750,6750,0
20231227,201300,1383773050,6750,6750,6750,6750,0
20231227,201200,1383773050,6750,6750,6750,6750,0
20231227,201100,1383773050,6750,6750,6750,6750,0
20231227,201000,1383773050,6750,6750,6750,6750,0
20231227,200900,1383773050,6750,6750,6750,6750,0
20231227,200800,1383773050,6750,6750,6750,6750,0
20231227,200700,1383773050,6750,6750,6750,6750,0
20231227,200600,1383773050,6750,6750,6750,6750,0
20231227,200500,1383773050,6750,6750,6750,6750,0
20231227,200400,1383773050,6750,6750,6750,6750,0
20231227,200300,1383773050,6750,6750,6750,6750,0
20231227,200200,1383773050,6750,6750,6750,6750,0
20231227,200100,1383773050,6750,6750,6750,6750,0
20231227,200000,1383773050,6750,6750,6750,6750,0
20231227,195900,1383773050,6750,6750,6750,6750,4927
20231227,195800,1383773050,6750,6750,6750,6750,0
20231227,195700,1383773050,6750,6750,6750,6750,0
20231227,195600,1383773050,6750,6750,6750,6750,0
20231227,195500,1383773050,6750,6750,6750,6750,0
20231227,195400,1383773050,6750,6750,6750,6750,0
20231227,195300,1383773050,6750,6750,6750,6750,0
20231227,195200,1383773050,6750,6750,6750,6750,0
20231227,195100,1383773050,6750,6750,6750,6750,0
20231227,195000,1383773050,6750,6750,6750,6750,0
20231227,194900,1383773050,6750,6750,6750,6750,0
20231227,194800,1383773050,6750,6750,6750,6750,0
20231227,194700,1383773050,6750,6750,6750,6750,0
20231227,194600,1383773050,6750,6750,6750,6750,0
20231227,194500,1383773050,6750,6750,6750,6750,0
20231227,194400,1383773050,6750,6750,6750,6750,0
20231227,194300,1383773050,6750,6750,6750,6750,0
20231227,194200,1383773050,6750,6750,6750,6750,0
20231227,194100,1383773050,6750,6750,6750,6750,0
20231227,194000,1383773050,6750,6750,6750,6750,0
20231227,193900,1383773050,6750,6750,6750,6750,0
20231227,193800,1383773050,6750,6750,6750,6750,0
20231227,193700,1383773050,6750,6750,6750,6750,0
20231227,193600,1383773050,6750,6750,6750,6750,0
20231227,193500,1383773050,6750,6750,6750,6750,0
20231227,193400,1383773050,6750,6750,6750,6750,0
20231227,193300,1383773050,6750,6750,6750,6750,0
20231227,193200,1383773050,6750,6750,6750,6750,0
20231227,193100,1383773050,6750,6750,6750,6750,0
20231227,193000,1383773050,6750,6750,6750,6750,0
20231227,192900,1383773050,6750,6750,6750,6750,4927
20231227,192800,1383773050,6750,6750,6750,6750,0
20231227,192700,1383773050,6750,6750,6750,6750,0
20231227,192600,1383773050,6750,6750,6750,6750,0
20231227,192500,1383773050,6750,6750,6750,6750,0
20231227,192400,1383773050,6750,6750,6750,6750,0
20231227,192300,1383773050,6750,6750,6750,6750,0
20231227,192200,1383773050,6750,6750,6750,6750,0
20231227,192100,1383773050,6750,6750,6750,6750,0
20231227,192000,1383773050,6750,6750,6750,6750,0
20231227,191900,1383773050,6750,6750,6750,6750,0
20231227,191800,1383773050,6750,6750,6750,6750,0
20231227,191700,1383773050,6750,6750,6750,6750,0
20231227,191600,1383773050,6750,6750,6750,6750,0
20231227,191500,1383773050,6750,6750,6750,6750,0
20231227,191400,1383773050,6750,6750,6750,6750,0
20231227,191300,1383773050,6750,6750,6750,6750,0
20231227,191200,1383773050,6750,6750,6750,6750,0
20231227,191100,1383773050,6750,6750,6750,6750,0
20231227,191000,1383773050,6750,6750,6750,6750,0
20231227,190900,1383773050,6750,6750,6750,6750,0
20231227,190800,1383773050,6750,6750,6750,6750,0
20231227,190700,1383773050,6750,6750,6750,6750,0
20231227,190600,1383773050,6750,6750,6750,6750,0
20231227,190500,1383773050,6750,6750,6750,6750,0
20231227,190400,1383773050,6750,6750,6750,6750,0
20231227,190300,1383773050,6750,6750,6750,6750,0
20231227,190200,1383773050,6750,6750,6750,6750,0
20231227,190100,1383773050,6750,6750,6750,6750,0
20231227,190000,1383773050,6750,6750,6750,6750,0
20231227,185900,1383773050,6750,6750,6750,6750,4927
20231227,185800,1383773050,6750,6750,6750,6750,0
20231227,185700,1383773050,6750,6750,6750,6750,0
20231227,185600,1383773050,6750,6750,6750,6750,0
20231227,185500,1383773050,6750,6750,6750,6750,0
20231227,185400,1383773050,6750,6750,6750,6750,0
20231227,185300,1383773050,6750,6750,6750,6750,0
20231227,185200,1383773050,6750,6750,6750,6750,0
20231227,185100,1383773050,6750,6750,6750,6750,0
20231227,185000,1383773050,6750,6750,6750,6750,0
20231227,184900,1383773050,6750,6750,6750,6750,0
20231227,184800,1383773050,6750,6750,6750,6750,0
20231227,184700,1383773050,6750,6750,6750,6750,0
20231227,184600,1383773050,6750,6750,6750,6750,0
20231227,184500,1383773050,6750,6750,6750,6750,0
20231227,184400,1383773050,6750,6750,6750,6750,0
20231227,184300,1383773050,6750,6750,6750,6750,0
20231227,184200,1383773050,6750,6750,6750,6750,0
20231227,184100,1383773050,6750,6750,6750,6750,0
20231227,184000,1383773050,6750,6750,6750,6750,0
20231227,183900,1383773050,6750,6750,6750,6750,0
20231227,183800,1383773050,6750,6750,6750,6750,0
20231227,183700,1383773050,6750,6750,6750,6750,0
20231227,183600,1383773050,6750,6750,6750,6750,0
20231227,183500,1383773050,6750,6750,6750,6750,0
20231227,183400,1383773050,6750,6750,6750,6750,0
20231227,183300,1383773050,6750,6750,6750,6750,0
20231227,183200,1383773050,6750,6750,6750,6750,0
20231227,183100,1383773050,6750,6750,6750,6750,0
20231227,183000,1383773050,6750,6750,6750,6750,0
20231227,182900,1383773050,6750,6750,6750,6750,4927
20231227,182800,1383773050,6750,6750,6750,6750,0
20231227,182700,1383773050,6750,6750,6750,6750,0
20231227,182600,1383773050,6750,6750,6750,6750,0
20231227,182500,1383773050,6750,6750,6750,6750,0
20231227,182400,1383773050,6750,6750,6750,6750,0
20231227,182300,1383773050,6750,6750,6750,6750,0
20231227,182200,1383773050,6750,6750,6750,6750,0
20231227,182100,1383773050,6750,6750,6750,6750,0
20231227,182000,1383773050,6750,6750,6750,6750,0
20231227,181900,1383773050,6750,6750,6750,6750,0
20231227,181800,1383773050,6750,6750,6750,6750,0
20231227,181700,1383773050,6750,6750,6750,6750,0
20231227,181600,1383773050,6750,6750,6750,6750,0
20231227,181500,1383773050,6750,6750,6750,6750,0
20231227,181400,1383773050,6750,6750,6750,6750,0
20231227,181300,1383773050,6750,6750,6750,6750,0
20231227,181200,1383773050,6750,6750,6750,6750,0
20231227,181100,1383773050,6750,6750,6750,6750,0
20231227,181000,1383773050,6750,6750,6750,6750,0
20231227,180900,1383773050,6750,6750,6750,6750,0
20231227,180800,1383773050,6750,6750,6750,6750,0
20231227,180700,1383773050,6750,6750,6750,6750,0
20231227,180600,1383773050,6750,6750,6750,6750,0
20231227,180500,1383773050,6750,6750,6750,6750,0
20231227,180400,1383773050,6750,6750,6750,6750,0
20231227,180300,1383773050,6750,6750,6750,6750,0
20231227,180200,1383773050,6750,6750,6750,6750,0
20231227,180100,1383773050,6750,6750,6750,6750,0
20231227,180000,1383773050,6750,6750,6750,6750,0
20231227,175900,1383773050,6750,6750,6750,6750,4927
20231227,175800,1383773050,6750,6750,6750,6750,0
20231227,175700,1383773050,6750,6750,6750,6750,0
20231227,175600,1383773050,6750,6750,6750,6750,0
20231227,175500,1383773050,6750,6750,6750,6750,0
20231227,175400,1383773050,6750,6750,6750,6750,0
20231227,175300,1383773050,6750,6750,6750,6750,0
20231227,175200,1383773050,6750,6750,6750,6750,0
20231227,175100,1383773050,6750,6750,6750,6750,0
20231227,175000,1383773050,6750,6750,6750,6750,0
20231227,174900,1383773050,6750,6750,6750,6750,0
20231227,174800,1383773050,6750,6750,6750,6750,0
20231227,174700,1383773050,6750,6750,6750,6750,0
20231227,174600,1383773050,6750,6750,6750,6750,0
20231227,174500,1383773050,6750,6750,6750,6750,0
20231227,174400,1383773050,6750,6750,6750,6750,0
20231227,174300,1383773050,6750,6750,6750,6750,0
20231227,174200,1383773050,6750,6750,6750,6750,0
20231227,174100,1383773050,6750,6750,6750,6750,0
20231227,174000,1383773050,6750,6750,6750,6750,0
20231227,173900,1383773050,6750,6750,6750,6750,0
20231227,173800,1383773050,6750,6750,6750,6750,0
20231227,173700,1383773050,6750,6750,6750,6750,0
20231227,173600,1383773050,6750,6750,6750,6750,0
20231227,173500,1383773050,6750,6750,6750,6750,0
20231227,173400,1383773050,6750,6750,6750,6750,0
20231227,173300,1383773050,6750,6750,6750,6750,0
20231227,173200,1383773050,6750,6750,6750,6750,0
20231227,173100,1383773050,6750,6750,6750,6750,0
20231227,173000,1383773050,6750,6750,6750,6750,0
20231227,172900,1383773050,6750,6750,6750,6750,4927
20231227,172800,1383773050,6750,6750,6750,6750,0
20231227,172700,1383773050,6750,6750,6750,6750,0
20231227,172600,1383773050,6750,6750,6750,6750,0
20231227,172500,1383773050,6750,6750,6750,6750,0
20231227,172400,1383773050,6750,6750,6750,6750,0
20231227,172300,1383773050,6750,6750,6750,6750,0
20231227,172200,1383773050,6750,6750,6750,6750,0
20231227,172100,1383773050,6750,6750,6750,6750,0
20231227,172000,1383773050,6750,6750,6750,6750,0
20231227,171900,1383773050,6750,6750,6750,6750,0
20231227,171800,1383773050,6750,6750,6750,6750,0
20231227,171700,1383773050,6750,6750,6750,6750,0
20231227,171600,1383773050,6750,6750,6750,6750,0
20231227,171500,1383773050,6750,6750,6750,6750,0
20231227,171400,1383773050,6750,6750,6750,6750,0
20231227,171300,1383773050,6750,6750,6750,6750,0
20231227,171200,1383773050,6750,6750,6750,6750,0
20231227,171100,1383773050,6750,6750,6750,6750,0
20231227,171000,1383773050,6750,6750,6750,6750,0
20231227,170900,1383773050,6750,6750,6750,6750,0
20231227,170800,1383773050,6750,6750,6750,6750,0
20231227,170700,1383773050,6750,6750,6750,6750,0
20231227,170600,1383773050,6750,6750,6750,6750,0
20231227,170500,1383773050,6750,6750,6750,6750,0
20231227,170400,1383773050,6750,6750,6750,6750,0
20231227,170300,1383773050,6750,6750,6750,6750,0
20231227,170200,1383773050,6750,6750,6750,6750,0
20231227,170100,1383773050,6750,6750,6750,6750,0
20231227,170000,1383773050,6750,6750,6750,6750,0
20231227,165900,1383773050,6750,6750,6750,6750,4927
20231227,165800,1383773050,6750,6750,6750,6750,0
20231227,165700,1383773050,6750,6750,6750,6750,0
20231227,165600,1383773050,6750,6750,6750,6750,0
20231227,165500,1383773050,6750,6750,6750,6750,0
20231227,165400,1383773050,6750,6750,6750,6750,0
20231227,165300,1383773050,6750,6750,6750,6750,0
20231227,165200,1383773050,6750,6750,6750,6750,0
20231227,165100,1383773050,6750,6750,6750,6750,0
20231227,165000,1383773050,6750,6750,6750,6750,0
20231227,164900,1383773050,6750,6750,6750,6750,0
20231227,164800,1383773050,6750,6750,6750,6750,0
20231227,164700,1383773050,6750,6750,6750,6750,0
20231227,164600,1383773050,6750,6750,6750,6750,0
20231227,164500,1383773050,6750,6750,6750,6750,0
20231227,164400,1383773050,6750,6750,6750,6750,0
20231227,164300,1383773050,6750,6750,6750,6750,0
20231227,164200,1383773050,6750,6750,6750,6750,0
20231227,164100,1383773050,6750,6750,6750,6750,0
20231227,164000,1383773050,6750,6750,6750,6750,0
20231227,163900,1383773050,6750,6750,6750,6750,0
20231227,163800,1383773050,6750,6750,6750,6750,0
20231227,163700,1383773050,6750,6750,6750,6750,0
20231227,163600,1383773050,6750,6750,6750,6750,0
20231227,163500,1383773050,6750,6750,6750,6750,0
20231227,163400,1383773050,6750,6750,6750,6750,0
20231227,163300,1383773050,6750,6750,6750,6750,0
20231227,163200,1383773050,6750,6750,6750,6750,0
20231227,163100,1383773050,6750,6750,6750,6750,0
20231227,163000,1383773050,6750,6750,6750,6750,0
20231227,162900,1383773050,6750,6750,6750,6750,4927
20231227,162800,1383773050,6750,6750,6750,6750,0
20231227,162700,1383773050,6750,6750,6750,6750,0
20231227,162600,1383773050,6750,6750,6750,6750,0
20231227,162500,1383773050,6750,6750,6750,6750,0
20231227,162400,1383773050,6750,6750,6750,6750,0
20231227,162300,1383773050,6750,6750,6750,6750,0
20231227,162200,1383773050,6750,6750,6750,6750,0
20231227,162100,1383773050,6750,6750,6750,6750,0
20231227,162000,1383773050,6750,6750,6750,6750,0
20231227,161900,1383773050,6750,6750,6750,6750,0
20231227,161800,1383773050,6750,6750,6750,6750,0
20231227,161700,1383773050,6750,6750,6750,6750,0
20231227,161600,1383773050,6750,6750,6750,6750,0
20231227,161500,1383773050,6750,6750,6750,6750,0
20231227,161400,1383773050,6750,6750,6750,6750,0
20231227,161300,1383773050,6750,6750,6750,6750,0
20231227,161200,1383773050,6750,6750,6750,6750,0
20231227,161100,1383773050,6750,6750,6750,6750,0
20231227,161000,1383773050,6750,6750,6750,6750,0
20231227,160900,1383773050,6750,6750,6750,6750,0
20231227,160800,1383773050,6750,6750,6750,6750,0
20231227,160700,1383773050,6750,6750,6750,6750,0
20231227,160600,1383773050,6750,6750,6750,6750,0
20231227,160500,1383773050,6750,6750,6750,6750,0
20231227,160400,1383773050,6750,6750,6750,6750,0
20231227,160300,1383773050,6750,6750,6750,6750,0
20231227,160200,1383773050,6750,6750,6750,6750,0
20231227,160100,1383773050,6750,6750,6750,6750,0
20231227,160000,1383773050,6750,6750,6750,6750,0
20231227,155900,1383773050,6750,6750,6750,6750,4927
20231227,155800,1383773050,6750,6750,6750,6750,0
20231227,155700,1383773050,6750,6750,6750,6750,0
20231227,155600,1383773050,6750,6750,6750,6750,0
20231227,155500,1383773050,6750,6750,6750,6750,0
20231227,155400,1383773050,6750,6750,6750,6750,0
20231227,155300,1383773050,6750,6750,6750,6750,0
20231227,155200,1383773050,6750,6750,6750,6750,0
20231227,155100,1383773050,6750,6750,6750,6750,0
20231227,155000,1383773050,6750,6750,6750,6750,0
20231227,154900,1383773050,6750,6750,6750,6750,0
20231227,154800,1383773050,6750,6750,6750,6750,0
20231227,154700,1383773050,6750,6750,6750,6750,0
20231227,154600,1383773050,6750,6750,6750,6750,0
20231227,154500,1383773050,6750,6750,6750,6750,0
20231227,154400,1383773050,6750,6750,6750,6750,0
20231227,154300,1383773050,6750,6750,6750,6750,0
20231227,154200,1383773050,6750,6750,6750,6750,0
20231227,154100,1383773050,6750,6750,6750,6750,0
20231227,154000,1383773050,6750,6750,6750,6750,0
20231227,153900,1383773050,6750,6750,6750,6750,0
20231227,153800,1383773050,6750,6750,6750,6750,0
20231227,153700,1383773050,6750,6750,6750,6750,0
20231227,153600,1383773050,6750,6750,6750,6750,0
20231227,153500,1383773050,6750,6750,6750,6750,0
20231227,153400,1383773050,6750,6750,6750,6750,0
20231227,153300,1383773050,6750,6750,6750,6750,0
20231227,153200,1383773050,6750,6750,6750,6750,0
20231227,153100,1383773050,6750,6750,6750,6750,0
20231227,153000,1383773050,6750,6750,6750,6750,4927
20231227,152900,1350515800,6740,6740,6740,6740,0
20231227,152800,1350515800,6740,6740,6740,6740,0
20231227,152700,1350515800,6740,6740,6740,6740,0
20231227,152600,1350515800,6740,6740,6740,6740,0
20231227,152500,1350515800,6740,6740,6740,6740,0
20231227,152400,1350515800,6740,6740,6740,6740,0
20231227,152300,1350515800,6740,6740,6740,6740,0
20231227,152200,1350515800,6740,6740,6740,6740,0
20231227,152100,1350515800,6740,6740,6740,6740,0
20231227,152000,1350515800,6740,6740,6740,6740,0
20231227,151900,1350515800,6740,6750,6760,6740,1741
20231227,151800,1338781300,6750,6760,6760,6750,1608
20231227,151700,1327926130,6760,6740,6760,6740,715
20231227,151600,1323102780,6750,6750,6750,6750,612
20231227,151500,1318971780,6760,6760,6760,6760,49
20231227,151400,1318640540,6750,6750,6750,6750,153
20231227,151300,1317607790,6750,6750,6750,6750,187
20231227,151200,1316345540,6760,6760,6760,6760,1
20231227,151100,1316338780,6760,6750,6760,6750,780
20231227,151000,1311073750,6750,6750,6750,6750,234
20231227,150900,1309494250,6760,6750,6760,6750,567
20231227,150800,1305666000,6750,6750,6750,6750,355
20231227,150700,1303269750,6740,6740,6740,6740,1
20231227,150600,1303263010,6740,6730,6750,6730,78
20231227,150500,1302737320,6730,6730,6730,6730,700
20231227,150400,1298026320,6730,6730,6730,6730,230
20231227,150300,1296478420,6730,6730,6730,6730,0
20231227,150200,1296478420,6730,6730,6740,6730,1765
20231227,150100,1284599870,6730,6740,6740,6730,2335
20231227,150000,1268883380,6740,6740,6740,6740,210
20231227,145900,1267467980,6740,6740,6740,6740,302
20231227,145800,1265432500,6740,6740,6740,6740,707
20231227,145700,1260667320,6740,6740,6750,6740,991
20231227,145600,1253987970,6740,6740,6740,6740,1288
20231227,145500,1245306850,6740,6740,6740,6740,100
20231227,145400,1244632850,6740,6760,6760,6740,2727
20231227,145300,1226238330,6740,6750,6750,6740,2147
20231227,145200,1211762410,6750,6750,6750,6750,12
20231227,145100,1211681410,6760,6760,6760,6760,593
20231227,145000,1207672730,6760,6760,6760,6760,11
20231227,144900,1207598370,6760,6750,6760,6750,180
20231227,144800,1206383060,6750,6760,6760,6750,3
20231227,144700,1206362800,6750,6750,6750,6750,21
20231227,144600,1206221050,6760,6760,6760,6760,115
20231227,144500,1205443650,6750,6750,6750,6750,118
20231227,144400,1204647150,6750,6750,6750,6750,98
20231227,144300,1203985650,6750,6750,6750,6750,552
20231227,144200,1200259650,6750,6750,6750,6750,334
20231227,144100,1198005150,6750,6750,6750,6750,0
20231227,144000,1198005150,6750,6750,6750,6750,0
20231227,143900,1198005150,6750,6770,6770,6750,664
20231227,143800,1193523010,6770,6770,6770,6770,12
20231227,143700,1193441770,6770,6760,6770,6760,1484
20231227,143600,1183409900,6750,6750,6750,6750,0
20231227,143500,1183409900,6750,6750,6750,6750,22
20231227,143400,1183261400,6750,6750,6750,6750,66
20231227,143300,1182815900,6750,6750,6750,6750,0
20231227,143200,1182815900,6750,6750,6750,6750,1
20231227,143100,1182809150,6750,6750,6750,6750,1
20231227,143000,1182802400,6750,6750,6750,6750,33
20231227,142900,1182579650,6760,6760,6760,6760,1
20231227,142800,1182572890,6760,6760,6760,6760,1
20231227,142700,1182566130,6760,6760,6760,6760,0
20231227,142600,1182566130,6760,6760,6760,6760,0
20231227,142500,1182566130,6760,6750,6760,6750,21
20231227,142400,1182424280,6740,6740,6740,6740,60
20231227,142300,1182019880,6740,6760,6760,6740,2920
20231227,142200,1162312260,6760,6760,6760,6760,1
20231227,142100,1162305500,6760,6770,6770,6760,33
20231227,142000,1162082370,6770,6770,6770,6770,1
20231227,141900,1162075600,6750,6750,6750,6750,83
20231227,141800,1161515350,6750,6750,6750,6750,20
20231227,141700,1161380350,6750,6770,6770,6750,2637
20231227,141600,1143579000,6760,6760,6760,6760,216
20231227,141500,1142118840,6760,6760,6760,6760,0
20231227,141400,1142118840,6760,6760,6760,6760,602
20231227,141300,1138049320,6760,6760,6760,6760,1000
20231227,141200,1131289320,6760,6770,6770,6760,690
20231227,141100,1126622060,6780,6780,6780,6780,1619
20231227,141000,1115645240,6770,6770,6770,6770,287
20231227,140900,1113702250,6770,6770,6770,6770,1124
20231227,140800,1106092770,6770,6770,6770,6770,5
20231227,140700,1106058920,6770,6770,6770,6770,2103
20231227,140600,1091821610,6760,6770,6770,6760,198
20231227,140500,1090481940,6770,6770,6770,6770,0
20231227,140400,1090481940,6770,6780,6780,6770,116
20231227,140300,1089695680,6780,6780,6780,6780,0
20231227,140200,1089695680,6780,6780,6780,6780,515
20231227,140100,1086203980,6780,6780,6780,6780,175
20231227,140000,1085017480,6780,6780,6780,6770,1693
20231227,135900,1073553830,6770,6760,6770,6760,2034
20231227,135800,1059787520,6760,6760,6760,6760,1
20231227,135700,1059780760,6760,6760,6760,6760,10
20231227,135600,1059713160,6760,6760,6760,6760,102
20231227,135500,1059023640,6760,6760,6760,6760,1
20231227,135400,1059016880,6770,6770,6770,6770,0
20231227,135300,1059016880,6770,6770,6770,6770,52
20231227,135200,1058664840,6770,6770,6770,6750,55
20231227,135100,1058292510,6770,6760,6770,6760,544
20231227,135000,1054614210,6760,6760,6760,6760,579
20231227,134900,1050700170,6770,6770,6770,6770,99
20231227,134800,1050029940,6770,6770,6770,6770,100
20231227,134700,1049352940,6760,6760,6760,6760,1
20231227,134600,1049346180,6760,6760,6760,6760,1310
20231227,134500,1040490580,6760,6760,6760,6760,50
20231227,134400,1040152580,6760,6760,6760,6760,0
20231227,134300,1040152580,6760,6760,6760,6760,0
20231227,134200,1040152580,6760,6760,6760,6760,2
20231227,134100,1040139060,6760,6760,6760,6760,0
20231227,134000,1040139060,6760,6760,6760,6760,182
20231227,133900,1038908740,6760,6760,6760,6760,0
20231227,133800,1038908740,6760,6760,6760,6760,0
20231227,133700,1038908740,6760,6760,6760,6760,1
20231227,133600,1038901980,6740,6750,6750,6740,7
20231227,133500,1038854780,6750,6750,6750,6750,10
20231227,133400,1038787280,6750,6740,6750,6740,416
20231227,133300,1035980440,6740,6740,6740,6740,0
20231227,133200,1035980440,6740,6740,6740,6740,30
20231227,133100,1035778240,6750,6750,6750,6750,202
20231227,133000,1034414740,6750,6750,6750,6750,0
20231227,132900,1034414740,6750,6730,6750,6730,204
20231227,132800,1033037760,6750,6740,6750,6740,1000
20231227,132700,1026289710,6730,6730,6730,6730,0
20231227,132600,1026289710,6730,6730,6730,6730,0
20231227,132500,1026289710,6730,6730,6730,6730,519
20231227,132400,1022796840,6740,6740,6740,6740,1
20231227,132300,1022790100,6740,6740,6740,6740,195
20231227,132200,1021475800,6730,6730,6730,6730,0
20231227,132100,1021475800,6730,6740,6740,6730,710
20231227,132000,1016690500,6740,6740,6750,6740,211
20231227,131900,1015268350,6750,6750,6750,6750,0
20231227,131800,1015268350,6750,6750,6750,6750,0
20231227,131700,1015268350,6750,6750,6750,6750,14
20231227,131600,1015173850,6740,6740,6740,6740,296
20231227,131500,1013178810,6740,6740,6740,6740,0
20231227,131400,1013178810,6740,6740,6740,6740,0
20231227,131300,1013178810,6740,6740,6740,6740,246
20231227,131200,1011520770,6740,6740,6740,6740,100
20231227,131100,1010846770,6750,6750,6750,6750,88
20231227,131000,1010252770,6750,6750,6750,6750,1
20231227,130900,1010246020,6750,6750,6750,6750,1
20231227,130800,1010239270,6750,6760,6760,6750,87
20231227,130700,1009651920,6740,6740,6740,6740,0
20231227,130600,1009651920,6740,6740,6740,6740,25
20231227,130500,1009483420,6740,6740,6750,6740,577
20231227,130400,1005589430,6740,6740,6740,6740,0
20231227,130300,1005589430,6740,6740,6740,6740,301
20231227,130200,1003560690,6740,6750,6750,6740,1500
20231227,130100,993449290,6750,6760,6760,6750,167
20231227,130000,992321040,6750,6750,6750,6750,873
20231227,125900,986428290,6750,6750,6750,6750,1
20231227,125800,986421540,6750,6760,6760,6750,110
20231227,125700,985678940,6760,6760,6760,6760,117
20231227,125600,984888020,6760,6760,6760,6760,2
20231227,125500,984874500,6760,6760,6760,6760,11
20231227,125400,984800140,6750,6750,6750,6750,131
20231227,125300,983915890,6750,6760,6760,6740,1854
20231227,125200,971404380,6760,6760,6760,6760,1
20231227,125100,971397620,6760,6760,6760,6760,300
20231227,125000,969369620,6760,6760,6760,6760,443
20231227,124900,966374940,6750,6750,6750,6750,101
20231227,124800,965693190,6760,6760,6760,6750,3342
20231227,124700,943118140,6760,6760,6760,6760,0
20231227,124600,943118140,6760,6760,6760,6760,0
20231227,124500,943118140,6760,6760,6760,6760,0
20231227,124400,943118140,6760,6760,6760,6760,320
20231227,124300,940954940,6760,6760,6760,6760,200
20231227,124200,939602940,6760,6760,6760,6760,120
20231227,124100,938791740,6750,6750,6750,6750,100
20231227,124000,938116740,6760,6760,6760,6760,0
20231227,123900,938116740,6760,6760,6760,6760,150
20231227,123800,937102740,6750,6750,6750,6750,0
20231227,123700,937102740,6750,6750,6750,6750,0
20231227,123600,937102740,6750,6750,6750,6750,500
20231227,123500,933727740,6760,6760,6760,6760,164
20231227,123400,932619100,6750,6750,6750,6750,0
20231227,123300,932619100,6750,6760,6760,6750,11
20231227,123200,932544840,6750,6760,6760,6750,525
20231227,123100,929000840,6760,6760,6760,6760,10
20231227,123000,928933240,6760,6760,6760,6760,0
20231227,122900,928933240,6760,6770,6770,6760,48
20231227,122800,928608380,6770,6770,6770,6770,0
20231227,122700,928608380,6770,6770,6770,6770,628
20231227,122600,924356820,6750,6750,6750,6750,0
20231227,122500,924356820,6750,6750,6750,6750,100
20231227,122400,923681820,6750,6760,6760,6750,170
20231227,122300,922533900,6760,6760,6760,6760,3
20231227,122200,922513620,6750,6750,6750,6750,10
20231227,122100,922446120,6750,6750,6750,6750,300
20231227,122000,920421120,6750,6760,6760,6750,1000
20231227,121900,913670510,6760,6760,6760,6760,1984
20231227,121800,900258670,6760,6760,6760,6760,3000
20231227,121700,879978670,6760,6760,6770,6760,368
20231227,121600,877489940,6770,6770,6770,6770,166
20231227,121500,876366120,6770,6770,6770,6770,108
20231227,121400,875634960,6770,6770,6770,6770,50
20231227,121300,875296460,6770,6770,6770,6770,0
20231227,121200,875296460,6770,6770,6770,6770,79
20231227,121100,874761630,6760,6760,6760,6760,100
20231227,121000,874085630,6750,6750,6750,6750,0
20231227,120900,874085630,6750,6750,6750,6750,148
20231227,120800,873086630,6760,6760,6760,6760,102
20231227,120700,872397110,6760,6760,6760,6760,28
20231227,120600,872207830,6750,6750,6750,6750,0
20231227,120500,872207830,6750,6750,6750,6750,0
20231227,120400,872207830,6750,6760,6760,6750,50
20231227,120300,871870320,6760,6760,6760,6760,0
20231227,120200,871870320,6760,6760,6760,6760,412
20231227,120100,869085200,6770,6770,6770,6770,0
20231227,120000,869085200,6770,6770,6770,6770,100
20231227,115900,868408200,6770,6770,6770,6770,322
20231227,115800,866228260,6770,6770,6770,6770,15
20231227,115700,866126710,6780,6780,6780,6780,0
20231227,115600,866126710,6780,6770,6780,6770,1818
20231227,115500,853805210,6760,6760,6760,6760,115
20231227,115400,853027810,6760,6760,6760,6760,1
20231227,115300,853021050,6770,6770,6770,6770,0
20231227,115200,853021050,6770,6760,6770,6760,399
20231227,115100,850321810,6760,6760,6760,6760,101
20231227,115000,849639050,6760,6750,6760,6750,478
20231227,114900,846412530,6740,6740,6740,6740,400
20231227,114800,843716530,6750,6750,6750,6750,268
20231227,114700,841907530,6750,6750,6750,6750,35
20231227,114600,841671280,6740,6740,6740,6740,1
20231227,114500,841664540,6760,6760,6760,6760,29
20231227,114400,841468500,6760,6750,6760,6750,90
20231227,114300,840860800,6750,6750,6750,6750,0
20231227,114200,840860800,6750,6740,6750,6740,667
20231227,114100,836358700,6740,6740,6750,6740,127
20231227,114000,835502520,6740,6740,6740,6740,289
20231227,113900,833554660,6740,6740,6740,6740,30
20231227,113800,833352460,6740,6750,6750,6740,480
20231227,113700,830117160,6750,6750,6750,6750,418
20231227,113600,827295660,6750,6750,6750,6750,0
20231227,113500,827295660,6750,6750,6750,6750,0
20231227,113400,827295660,6750,6750,6750,6750,500
20231227,113300,823920660,6750,6750,6750,6750,229
20231227,113200,822374910,6750,6750,6750,6750,0
20231227,113100,822374910,6750,6750,6750,6750,0
20231227,113000,822374910,6750,6740,6750,6740,99
20231227,112900,821706690,6740,6740,6740,6740,0
20231227,112800,821706690,6740,6740,6740,6740,0
20231227,112700,821706690,6740,6740,6740,6740,100
20231227,112600,821032690,6740,6740,6740,6740,50
20231227,112500,820695690,6770,6770,6770,6770,20
20231227,112400,820560290,6770,6740,6770,6740,51
20231227,112300,820216520,6730,6730,6730,6730,140
20231227,112200,819274320,6730,6730,6730,6730,0
20231227,112100,819274320,6730,6730,6730,6730,0
20231227,112000,819274320,6730,6730,6730,6730,147
20231227,111900,818285010,6730,6750,6750,6730,971
20231227,111800,811739340,6740,6740,6740,6740,0
20231227,111700,811739340,6740,6750,6750,6740,400
20231227,111600,809041340,6750,6750,6750,6750,443
20231227,111500,806051090,6750,6770,6770,6750,3006
20231227,111400,785744010,6760,6760,6760,6760,0
20231227,111300,785744010,6760,6760,6760,6760,0
20231227,111200,785744010,6760,6760,6760,6760,100
20231227,111100,785068010,6760,6760,6760,6760,0
20231227,111000,785068010,6760,6760,6760,6760,32
20231227,110900,784851690,6750,6760,6760,6750,172
20231227,110800,783689950,6750,6750,6750,6750,130
20231227,110700,782812450,6750,6750,6750,6750,672
20231227,110600,778276450,6760,6770,6770,6760,50
20231227,110500,777938430,6770,6770,6770,6770,6
20231227,110400,777897810,6770,6770,6770,6770,200
20231227,110300,776543810,6750,6750,6750,6750,80
20231227,110200,776003810,6750,6790,6790,6750,202
20231227,110100,774632270,6790,6790,6790,6790,11
20231227,110000,774557580,6790,6780,6790,6780,548
20231227,105900,770836860,6750,6750,6760,6750,122
20231227,105800,770013260,6760,6760,6760,6760,15
20231227,105700,769911860,6750,6760,6760,6750,275
20231227,105600,768054460,6760,6770,6770,6760,1500
20231227,105500,757914370,6760,6760,6760,6760,0
20231227,105400,757914370,6760,6760,6760,6760,16
20231227,105300,757806210,6760,6770,6770,6760,700
20231227,105200,753071790,6770,6770,6770,6770,22
20231227,105100,752922850,6780,6780,6780,6780,0
20231227,105000,752922850,6780,6780,6780,6780,227
20231227,104900,751383790,6780,6780,6780,6780,347
20231227,104800,749031130,6780,6800,6800,6780,1362
20231227,104700,739783010,6790,6790,6790,6790,20
20231227,104600,739647210,6790,6790,6790,6790,30
20231227,104500,739443510,6800,6800,6810,6790,5143
20231227,104400,704502150,6820,6810,6820,6810,3557
20231227,104300,680258820,6790,6800,6800,6790,2960
20231227,104200,660130920,6790,6800,6800,6790,979
20231227,104100,653481720,6790,6780,6790,6780,4112
20231227,104000,625563120,6780,6780,6780,6780,34
20231227,103900,625332600,6780,6770,6780,6770,467
20231227,103800,622169650,6780,6780,6780,6780,128
20231227,103700,621301810,6780,6780,6780,6780,41
20231227,103600,621023830,6770,6770,6770,6770,70
20231227,103500,620549930,6790,6770,6790,6770,2679
20231227,103400,602387250,6770,6770,6770,6770,10
20231227,103300,602319550,6770,6770,6770,6770,296
20231227,103200,600315630,6770,6770,6770,6770,910
20231227,103100,594154930,6770,6770,6770,6770,701
20231227,103000,589409160,6780,6780,6780,6780,200
20231227,102900,588053160,6760,6770,6770,6760,10
20231227,102800,587985550,6750,6750,6750,6750,1
20231227,102700,587978800,6780,6780,6780,6780,32
20231227,102600,587761840,6780,6760,6780,6760,3329
20231227,102500,565203390,6770,6750,6770,6750,587
20231227,102400,561236360,6750,6760,6760,6750,1383
20231227,102300,551900010,6750,6750,6750,6750,241
20231227,102200,550273260,6760,6760,6760,6760,100
20231227,102100,549597260,6730,6730,6740,6730,101
20231227,102000,548917500,6730,6740,6750,6730,324
20231227,101900,546731680,6730,6720,6730,6720,319
20231227,101800,544584860,6720,6700,6720,6700,397
20231227,101700,541919560,6700,6700,6700,6700,0
20231227,101600,541919560,6700,6700,6700,6700,196
20231227,101500,540606360,6690,6690,6690,6690,30
20231227,101400,540405660,6690,6690,6690,6690,425
20231227,101300,537562410,6690,6700,6700,6690,344
20231227,101200,535261010,6700,6700,6700,6700,10
20231227,101100,535194010,6700,6700,6700,6700,2
20231227,101000,535180610,6690,6690,6690,6690,1
20231227,100900,535173920,6690,6690,6690,6690,104
20231227,100800,534478160,6720,6720,6720,6720,500
20231227,100700,531118160,6720,6690,6720,6690,14
20231227,100600,531024470,6690,6690,6690,6690,308
20231227,100500,528963950,6690,6700,6700,6690,394
20231227,100400,526326160,6700,6700,6700,6700,152
20231227,100300,525307760,6710,6710,6710,6710,507
20231227,100200,521905790,6710,6700,6710,6700,8
20231227,100100,521852140,6690,6720,6720,6690,2040
20231227,100000,508173020,6720,6720,6720,6720,1
20231227,095900,508166300,6730,6730,6730,6730,18
20231227,095800,508045160,6730,6720,6730,6720,422
20231227,095700,505205320,6710,6710,6710,6710,120
20231227,095600,504400120,6700,6700,6700,6700,313
20231227,095500,502303020,6650,6690,6690,6650,3200
20231227,095400,480951890,6690,6690,6690,6690,265
20231227,095300,479179040,6690,6690,6690,6690,10
20231227,095200,479112140,6690,6720,6720,6690,516
20231227,095100,475645550,6690,6730,6730,6690,260
20231227,095000,473898150,6680,6730,6730,6680,735
20231227,094900,468988300,6730,6730,6730,6730,0
20231227,094800,468988300,6730,6680,6730,6680,28
20231227,094700,468800160,6680,6680,6680,6680,206
20231227,094600,467424080,6730,6680,6730,6680,19
20231227,094500,467296460,6730,6730,6730,6730,0
20231227,094400,467296460,6730,6730,6730,6650,10070
20231227,094300,400016510,6730,6730,6730,6730,1758
20231227,094200,388185170,6730,6740,6740,6730,629
20231227,094100,383949000,6740,6750,6750,6740,40
20231227,094000,383679050,6740,6770,6770,6740,484
20231227,093900,380405150,6770,6770,6770,6760,193
20231227,093800,379099540,6770,6770,6770,6770,3
20231227,093700,379079230,6770,6760,6770,6760,203
20231227,093600,377706880,6760,6740,6760,6740,110
20231227,093500,376963480,6740,6750,6750,6730,452
20231227,093400,373918720,6740,6740,6740,6740,6
20231227,093300,373878280,6740,6740,6740,6740,0
20231227,093200,373878280,6740,6750,6760,6740,2026
20231227,093100,360218500,6750,6750,6750,6750,1483
20231227,093000,350208250,6750,6740,6750,6730,87
20231227,092900,349621420,6750,6730,6750,6730,500
20231227,092800,346252420,6730,6730,6730,6730,1401
20231227,092700,336823690,6730,6750,6750,6730,3503
20231227,092600,313231340,6750,6730,6750,6730,638
20231227,092500,308925960,6740,6760,6760,6740,6734
20231227,092400,263471950,6760,6770,6770,6760,1100
20231227,092300,256034950,6760,6760,6760,6760,1621
20231227,092200,245076990,6760,6770,6770,6760,636
20231227,092100,240775360,6780,6790,6790,6770,656
20231227,092000,236327130,6790,6780,6790,6780,1875
20231227,091900,223609120,6790,6780,6790,6780,1246
20231227,091800,215153280,6790,6780,6790,6780,85
20231227,091700,214576690,6790,6790,6790,6790,331
20231227,091600,212329200,6790,6790,6790,6790,479
20231227,091500,209076790,6790,6770,6790,6770,478
20231227,091400,205837730,6780,6790,6800,6780,1455
20231227,091300,195966090,6800,6800,6800,6800,1355
20231227,091200,186752090,6790,6800,6800,6780,1938
20231227,091100,173586690,6800,6740,6800,6740,3253
20231227,091000,151507200,6770,6740,6770,6740,7210
20231227,090900,102860290,6740,6730,6750,6730,900
20231227,090800,96792150,6730,6730,6750,6730,927
20231227,090700,90541600,6750,6770,6770,6750,1655
20231227,090600,79345330,6780,6800,6800,6780,324
20231227,090500,77148410,6800,6800,6800,6800,894
20231227,090400,71069210,6800,6790,6800,6790,1329
20231227,090300,62034010,6800,6760,6830,6760,4041
20231227,090200,34596990,6780,6750,6780,6750,847
20231227,090100,28874980,6740,6680,6740,6680,694
20231227,090000,24210560,6650,6640,6650,6640,3643