KissMeData/023810/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,190500,112789670,9000,9000,9000,9000,568
20231227,190400,112789670,9000,9000,9000,9000,0
20231227,190300,112789670,9000,9000,9000,9000,0
20231227,190200,112789670,9000,9000,9000,9000,0
20231227,190100,112789670,9000,9000,9000,9000,0
20231227,190000,112789670,9000,9000,9000,9000,0
20231227,185900,112789670,9000,9000,9000,9000,0
20231227,185800,112789670,9000,9000,9000,9000,0
20231227,185700,112789670,9000,9000,9000,9000,0
20231227,185600,112789670,9000,9000,9000,9000,0
20231227,185500,112789670,9000,9000,9000,9000,0
20231227,185400,112789670,9000,9000,9000,9000,0
20231227,185300,112789670,9000,9000,9000,9000,0
20231227,185200,112789670,9000,9000,9000,9000,0
20231227,185100,112789670,9000,9000,9000,9000,0
20231227,185000,112789670,9000,9000,9000,9000,0
20231227,184900,112789670,9000,9000,9000,9000,0
20231227,184800,112789670,9000,9000,9000,9000,0
20231227,184700,112789670,9000,9000,9000,9000,0
20231227,184600,112789670,9000,9000,9000,9000,0
20231227,184500,112789670,9000,9000,9000,9000,0
20231227,184400,112789670,9000,9000,9000,9000,0
20231227,184300,112789670,9000,9000,9000,9000,0
20231227,184200,112789670,9000,9000,9000,9000,0
20231227,184100,112789670,9000,9000,9000,9000,0
20231227,184000,112789670,9000,9000,9000,9000,0
20231227,183900,112789670,9000,9000,9000,9000,0
20231227,183800,112789670,9000,9000,9000,9000,0
20231227,183700,112789670,9000,9000,9000,9000,0
20231227,183600,112789670,9000,9000,9000,9000,0
20231227,183500,112789670,9000,9000,9000,9000,568
20231227,183400,112789670,9000,9000,9000,9000,0
20231227,183300,112789670,9000,9000,9000,9000,0
20231227,183200,112789670,9000,9000,9000,9000,0
20231227,183100,112789670,9000,9000,9000,9000,0
20231227,183000,112789670,9000,9000,9000,9000,0
20231227,182900,112789670,9000,9000,9000,9000,0
20231227,182800,112789670,9000,9000,9000,9000,0
20231227,182700,112789670,9000,9000,9000,9000,0
20231227,182600,112789670,9000,9000,9000,9000,0
20231227,182500,112789670,9000,9000,9000,9000,0
20231227,182400,112789670,9000,9000,9000,9000,0
20231227,182300,112789670,9000,9000,9000,9000,0
20231227,182200,112789670,9000,9000,9000,9000,0
20231227,182100,112789670,9000,9000,9000,9000,0
20231227,182000,112789670,9000,9000,9000,9000,0
20231227,181900,112789670,9000,9000,9000,9000,0
20231227,181800,112789670,9000,9000,9000,9000,0
20231227,181700,112789670,9000,9000,9000,9000,0
20231227,181600,112789670,9000,9000,9000,9000,0
20231227,181500,112789670,9000,9000,9000,9000,0
20231227,181400,112789670,9000,9000,9000,9000,0
20231227,181300,112789670,9000,9000,9000,9000,0
20231227,181200,112789670,9000,9000,9000,9000,0
20231227,181100,112789670,9000,9000,9000,9000,0
20231227,181000,112789670,9000,9000,9000,9000,0
20231227,180900,112789670,9000,9000,9000,9000,0
20231227,180800,112789670,9000,9000,9000,9000,0
20231227,180700,112789670,9000,9000,9000,9000,0
20231227,180600,112789670,9000,9000,9000,9000,0
20231227,180500,112789670,9000,9000,9000,9000,568
20231227,180400,112789670,9000,9000,9000,9000,0
20231227,180300,112789670,9000,9000,9000,9000,0
20231227,180200,112789670,9000,9000,9000,9000,0
20231227,180100,112789670,9000,9000,9000,9000,0
20231227,180000,112789670,9000,9000,9000,9000,0
20231227,175900,112789670,9000,9000,9000,9000,0
20231227,175800,112789670,9000,9000,9000,9000,0
20231227,175700,112789670,9000,9000,9000,9000,0
20231227,175600,112789670,9000,9000,9000,9000,0
20231227,175500,112789670,9000,9000,9000,9000,0
20231227,175400,112789670,9000,9000,9000,9000,0
20231227,175300,112789670,9000,9000,9000,9000,0
20231227,175200,112789670,9000,9000,9000,9000,0
20231227,175100,112789670,9000,9000,9000,9000,0
20231227,175000,112789670,9000,9000,9000,9000,0
20231227,174900,112789670,9000,9000,9000,9000,0
20231227,174800,112789670,9000,9000,9000,9000,0
20231227,174700,112789670,9000,9000,9000,9000,0
20231227,174600,112789670,9000,9000,9000,9000,0
20231227,174500,112789670,9000,9000,9000,9000,0
20231227,174400,112789670,9000,9000,9000,9000,0
20231227,174300,112789670,9000,9000,9000,9000,0
20231227,174200,112789670,9000,9000,9000,9000,0
20231227,174100,112789670,9000,9000,9000,9000,0
20231227,174000,112789670,9000,9000,9000,9000,0
20231227,173900,112789670,9000,9000,9000,9000,0
20231227,173800,112789670,9000,9000,9000,9000,0
20231227,173700,112789670,9000,9000,9000,9000,0
20231227,173600,112789670,9000,9000,9000,9000,0
20231227,173500,112789670,9000,9000,9000,9000,568
20231227,173400,112789670,9000,9000,9000,9000,0
20231227,173300,112789670,9000,9000,9000,9000,0
20231227,173200,112789670,9000,9000,9000,9000,0
20231227,173100,112789670,9000,9000,9000,9000,0
20231227,173000,112789670,9000,9000,9000,9000,0
20231227,172900,112789670,9000,9000,9000,9000,0
20231227,172800,112789670,9000,9000,9000,9000,0
20231227,172700,112789670,9000,9000,9000,9000,0
20231227,172600,112789670,9000,9000,9000,9000,0
20231227,172500,112789670,9000,9000,9000,9000,0
20231227,172400,112789670,9000,9000,9000,9000,0
20231227,172300,112789670,9000,9000,9000,9000,0
20231227,172200,112789670,9000,9000,9000,9000,0
20231227,172100,112789670,9000,9000,9000,9000,0
20231227,172000,112789670,9000,9000,9000,9000,0
20231227,171900,112789670,9000,9000,9000,9000,0
20231227,171800,112789670,9000,9000,9000,9000,0
20231227,171700,112789670,9000,9000,9000,9000,0
20231227,171600,112789670,9000,9000,9000,9000,0
20231227,171500,112789670,9000,9000,9000,9000,0
20231227,171400,112789670,9000,9000,9000,9000,0
20231227,171300,112789670,9000,9000,9000,9000,0
20231227,171200,112789670,9000,9000,9000,9000,0
20231227,171100,112789670,9000,9000,9000,9000,0
20231227,171000,112789670,9000,9000,9000,9000,0
20231227,170900,112789670,9000,9000,9000,9000,0
20231227,170800,112789670,9000,9000,9000,9000,0
20231227,170700,112789670,9000,9000,9000,9000,0
20231227,170600,112789670,9000,9000,9000,9000,0
20231227,170500,112789670,9000,9000,9000,9000,568
20231227,170400,112789670,9000,9000,9000,9000,0
20231227,170300,112789670,9000,9000,9000,9000,0
20231227,170200,112789670,9000,9000,9000,9000,0
20231227,170100,112789670,9000,9000,9000,9000,0
20231227,170000,112789670,9000,9000,9000,9000,0
20231227,165900,112789670,9000,9000,9000,9000,0
20231227,165800,112789670,9000,9000,9000,9000,0
20231227,165700,112789670,9000,9000,9000,9000,0
20231227,165600,112789670,9000,9000,9000,9000,0
20231227,165500,112789670,9000,9000,9000,9000,0
20231227,165400,112789670,9000,9000,9000,9000,0
20231227,165300,112789670,9000,9000,9000,9000,0
20231227,165200,112789670,9000,9000,9000,9000,0
20231227,165100,112789670,9000,9000,9000,9000,0
20231227,165000,112789670,9000,9000,9000,9000,0
20231227,164900,112789670,9000,9000,9000,9000,0
20231227,164800,112789670,9000,9000,9000,9000,0
20231227,164700,112789670,9000,9000,9000,9000,0
20231227,164600,112789670,9000,9000,9000,9000,0
20231227,164500,112789670,9000,9000,9000,9000,0
20231227,164400,112789670,9000,9000,9000,9000,0
20231227,164300,112789670,9000,9000,9000,9000,0
20231227,164200,112789670,9000,9000,9000,9000,0
20231227,164100,112789670,9000,9000,9000,9000,0
20231227,164000,112789670,9000,9000,9000,9000,0
20231227,163900,112789670,9000,9000,9000,9000,0
20231227,163800,112789670,9000,9000,9000,9000,0
20231227,163700,112789670,9000,9000,9000,9000,0
20231227,163600,112789670,9000,9000,9000,9000,0
20231227,163500,112789670,9000,9000,9000,9000,568
20231227,163400,112789670,9000,9000,9000,9000,0
20231227,163300,112789670,9000,9000,9000,9000,0
20231227,163200,112789670,9000,9000,9000,9000,0
20231227,163100,112789670,9000,9000,9000,9000,0
20231227,163000,112789670,9000,9000,9000,9000,0
20231227,162900,112789670,9000,9000,9000,9000,0
20231227,162800,112789670,9000,9000,9000,9000,0
20231227,162700,112789670,9000,9000,9000,9000,0
20231227,162600,112789670,9000,9000,9000,9000,0
20231227,162500,112789670,9000,9000,9000,9000,0
20231227,162400,112789670,9000,9000,9000,9000,0
20231227,162300,112789670,9000,9000,9000,9000,0
20231227,162200,112789670,9000,9000,9000,9000,0
20231227,162100,112789670,9000,9000,9000,9000,0
20231227,162000,112789670,9000,9000,9000,9000,0
20231227,161900,112789670,9000,9000,9000,9000,0
20231227,161800,112789670,9000,9000,9000,9000,0
20231227,161700,112789670,9000,9000,9000,9000,0
20231227,161600,112789670,9000,9000,9000,9000,0
20231227,161500,112789670,9000,9000,9000,9000,0
20231227,161400,112789670,9000,9000,9000,9000,0
20231227,161300,112789670,9000,9000,9000,9000,0
20231227,161200,112789670,9000,9000,9000,9000,0
20231227,161100,112789670,9000,9000,9000,9000,0
20231227,161000,112789670,9000,9000,9000,9000,0
20231227,160900,112789670,9000,9000,9000,9000,0
20231227,160800,112789670,9000,9000,9000,9000,0
20231227,160700,112789670,9000,9000,9000,9000,0
20231227,160600,112789670,9000,9000,9000,9000,0
20231227,160500,112789670,9000,9000,9000,9000,568
20231227,160400,112789670,9000,9000,9000,9000,0
20231227,160300,112789670,9000,9000,9000,9000,0
20231227,160200,112789670,9000,9000,9000,9000,0
20231227,160100,112789670,9000,9000,9000,9000,0
20231227,160000,112789670,9000,9000,9000,9000,0
20231227,155900,112789670,9000,9000,9000,9000,0
20231227,155800,112789670,9000,9000,9000,9000,0
20231227,155700,112789670,9000,9000,9000,9000,0
20231227,155600,112789670,9000,9000,9000,9000,0
20231227,155500,112789670,9000,9000,9000,9000,0
20231227,155400,112789670,9000,9000,9000,9000,0
20231227,155300,112789670,9000,9000,9000,9000,0
20231227,155200,112789670,9000,9000,9000,9000,0
20231227,155100,112789670,9000,9000,9000,9000,0
20231227,155000,112789670,9000,9000,9000,9000,0
20231227,154900,112789670,9000,9000,9000,9000,0
20231227,154800,112789670,9000,9000,9000,9000,0
20231227,154700,112789670,9000,9000,9000,9000,0
20231227,154600,112789670,9000,9000,9000,9000,0
20231227,154500,112789670,9000,9000,9000,9000,0
20231227,154400,112789670,9000,9000,9000,9000,0
20231227,154300,112789670,9000,9000,9000,9000,0
20231227,154200,112789670,9000,9000,9000,9000,0
20231227,154100,112789670,9000,9000,9000,9000,0
20231227,154000,112789670,9000,9000,9000,9000,0
20231227,153900,112789670,9000,9000,9000,9000,0
20231227,153800,112789670,9000,9000,9000,9000,0
20231227,153700,112789670,9000,9000,9000,9000,0
20231227,153600,112789670,9000,9000,9000,9000,0
20231227,153500,112789670,9000,9000,9000,9000,568
20231227,153400,112789670,9000,9000,9000,9000,0
20231227,153300,112789670,9000,9000,9000,9000,0
20231227,153200,112789670,9000,9000,9000,9000,0
20231227,153100,112789670,9000,9000,9000,9000,0
20231227,153000,112789670,9000,9000,9000,9000,568
20231227,152900,107677670,8920,8920,8920,8920,0
20231227,152800,107677670,8920,8920,8920,8920,0
20231227,152700,107677670,8920,8920,8920,8920,0
20231227,152600,107677670,8920,8920,8920,8920,0
20231227,152500,107677670,8920,8920,8920,8920,0
20231227,152400,107677670,8920,8920,8920,8920,0
20231227,152300,107677670,8920,8920,8920,8920,0
20231227,152200,107677670,8920,8920,8920,8920,0
20231227,152100,107677670,8920,8920,8920,8920,0
20231227,152000,107677670,8920,8920,8920,8920,0
20231227,151900,107677670,8920,8980,9000,8920,165
20231227,151800,106195470,8920,8920,8920,8920,1
20231227,151700,106186550,8920,8920,8920,8920,0
20231227,151600,106186550,8920,8920,8920,8920,0
20231227,151500,106186550,8920,8920,8920,8920,0
20231227,151400,106186550,8920,8920,8920,8920,0
20231227,151300,106186550,8920,8930,8930,8920,40
20231227,151200,105829550,8920,8920,8920,8920,0
20231227,151100,105829550,8920,8930,8930,8920,556
20231227,151000,100869590,8930,8930,8930,8930,0
20231227,150900,100869590,8930,8930,8930,8930,56
20231227,150800,100369510,8920,8920,8920,8920,1
20231227,150700,100360590,8920,8920,8920,8920,0
20231227,150600,100360590,8920,8920,8920,8920,0
20231227,150500,100360590,8920,8920,8920,8920,0
20231227,150400,100360590,8920,8920,8920,8920,0
20231227,150300,100360590,8920,8920,8920,8920,0
20231227,150200,100360590,8920,8920,8920,8920,0
20231227,150100,100360590,8920,8920,8920,8920,0
20231227,150000,100360590,8920,8940,8940,8920,211
20231227,145900,98476770,8940,8940,8940,8940,0
20231227,145800,98476770,8940,8940,8940,8930,622
20231227,145700,92922290,8940,8940,8940,8940,1
20231227,145600,92913350,8940,8940,8940,8940,8
20231227,145500,92841830,8940,8940,8940,8940,0
20231227,145400,92841830,8940,8970,8970,8940,504
20231227,145300,88330790,8980,8980,8980,8980,0
20231227,145200,88330790,8980,8980,8980,8980,0
20231227,145100,88330790,8980,8990,8990,8980,2
20231227,145000,88312820,8990,9000,9000,8990,9
20231227,144900,88231830,9000,9000,9000,9000,0
20231227,144800,88231830,9000,9000,9000,9000,0
20231227,144700,88231830,9000,9000,9000,9000,0
20231227,144600,88231830,9000,9000,9000,9000,0
20231227,144500,88231830,9000,9000,9000,9000,132
20231227,144400,87043830,8960,8960,8960,8960,0
20231227,144300,87043830,8960,8960,8960,8960,0
20231227,144200,87043830,8960,8960,8960,8960,2
20231227,144100,87025910,8960,8960,8960,8960,0
20231227,144000,87025910,8960,8960,8960,8960,0
20231227,143900,87025910,8960,8960,8960,8960,0
20231227,143800,87025910,8960,8960,8960,8960,6
20231227,143700,86972150,8960,8960,8960,8960,0
20231227,143600,86972150,8960,8960,8960,8960,0
20231227,143500,86972150,8960,8960,8960,8960,0
20231227,143400,86972150,8960,8960,8960,8960,0
20231227,143300,86972150,8960,8960,8960,8960,0
20231227,143200,86972150,8960,8960,8960,8960,10
20231227,143100,86882550,9000,9000,9000,9000,0
20231227,143000,86882550,9000,9000,9000,9000,0
20231227,142900,86882550,9000,9000,9000,9000,0
20231227,142800,86882550,9000,9000,9000,9000,0
20231227,142700,86882550,9000,9000,9000,9000,0
20231227,142600,86882550,9000,9000,9000,9000,0
20231227,142500,86882550,9000,9000,9000,9000,10
20231227,142400,86792550,8970,8970,8970,8970,0
20231227,142300,86792550,8970,8970,8970,8970,0
20231227,142200,86792550,8970,8970,8970,8970,0
20231227,142100,86792550,8970,8970,8970,8970,0
20231227,142000,86792550,8970,8970,8970,8970,0
20231227,141900,86792550,8970,8970,8970,8970,0
20231227,141800,86792550,8970,8970,8970,8970,0
20231227,141700,86792550,8970,8970,8970,8970,0
20231227,141600,86792550,8970,8970,8970,8970,0
20231227,141500,86792550,8970,8970,8970,8970,1
20231227,141400,86783580,8970,8970,8970,8970,0
20231227,141300,86783580,8970,8970,8970,8970,0
20231227,141200,86783580,8970,8970,8970,8970,1
20231227,141100,86774610,8960,8960,8960,8960,0
20231227,141000,86774610,8960,8960,8960,8960,17
20231227,140900,86622290,8980,8980,8980,8980,0
20231227,140800,86622290,8980,8980,8980,8980,0
20231227,140700,86622290,8980,8980,8980,8980,0
20231227,140600,86622290,8980,8980,8980,8980,0
20231227,140500,86622290,8980,8980,8980,8980,0
20231227,140400,86622290,8980,8980,8980,8980,0
20231227,140300,86622290,8980,8980,8980,8980,0
20231227,140200,86622290,8980,8980,8980,8980,5
20231227,140100,86577390,8980,8980,8980,8980,0
20231227,140000,86577390,8980,8980,8980,8980,0
20231227,135900,86577390,8980,8980,8980,8980,0
20231227,135800,86577390,8980,8980,8980,8980,0
20231227,135700,86577390,8980,8980,8980,8980,27
20231227,135600,86334930,8960,8960,8960,8960,0
20231227,135500,86334930,8960,8960,8960,8960,0
20231227,135400,86334930,8960,8960,8960,8960,0
20231227,135300,86334930,8960,8960,8960,8960,0
20231227,135200,86334930,8960,8960,8960,8960,0
20231227,135100,86334930,8960,8960,8960,8960,0
20231227,135000,86334930,8960,8960,8960,8960,56
20231227,134900,85833170,8970,8970,8970,8970,0
20231227,134800,85833170,8970,8970,8970,8970,5
20231227,134700,85788320,8960,8960,8960,8960,0
20231227,134600,85788320,8960,8960,8960,8960,0
20231227,134500,85788320,8960,8960,8960,8960,0
20231227,134400,85788320,8960,8960,8960,8960,0
20231227,134300,85788320,8960,8960,8960,8960,0
20231227,134200,85788320,8960,8960,8960,8960,0
20231227,134100,85788320,8960,8960,8960,8960,0
20231227,134000,85788320,8960,8960,8960,8960,0
20231227,133900,85788320,8960,8960,8960,8960,0
20231227,133800,85788320,8960,8960,8960,8960,100
20231227,133700,84892320,8960,8960,8960,8960,0
20231227,133600,84892320,8960,8960,8960,8960,0
20231227,133500,84892320,8960,8960,8960,8960,0
20231227,133400,84892320,8960,8960,8960,8960,0
20231227,133300,84892320,8960,8960,8960,8960,0
20231227,133200,84892320,8960,8960,8960,8960,0
20231227,133100,84892320,8960,8960,8960,8960,0
20231227,133000,84892320,8960,8960,8960,8960,0
20231227,132900,84892320,8960,8960,8960,8960,0
20231227,132800,84892320,8960,8960,8960,8960,0
20231227,132700,84892320,8960,8960,8960,8960,0
20231227,132600,84892320,8960,8960,8960,8960,0
20231227,132500,84892320,8960,8960,8960,8960,0
20231227,132400,84892320,8960,8960,8960,8960,0
20231227,132300,84892320,8960,8960,8960,8960,0
20231227,132200,84892320,8960,8960,8960,8960,0
20231227,132100,84892320,8960,8960,8960,8960,0
20231227,132000,84892320,8960,8960,8960,8960,0
20231227,131900,84892320,8960,8960,8960,8960,0
20231227,131800,84892320,8960,8960,8960,8960,0
20231227,131700,84892320,8960,8960,8960,8960,187
20231227,131600,83216800,8960,8960,8960,8960,0
20231227,131500,83216800,8960,8960,8960,8960,0
20231227,131400,83216800,8960,8960,8960,8960,0
20231227,131300,83216800,8960,8960,8960,8960,0
20231227,131200,83216800,8960,8960,8960,8960,0
20231227,131100,83216800,8960,8960,8960,8960,0
20231227,131000,83216800,8960,8960,8960,8960,0
20231227,130900,83216800,8960,8960,8960,8960,0
20231227,130800,83216800,8960,8960,8960,8960,0
20231227,130700,83216800,8960,8960,8960,8960,9
20231227,130600,83136160,8960,8960,8960,8960,0
20231227,130500,83136160,8960,8970,8970,8960,261
20231227,130400,80795110,8980,8980,8980,8980,0
20231227,130300,80795110,8980,8980,8980,8980,0
20231227,130200,80795110,8980,8980,8980,8980,0
20231227,130100,80795110,8980,8980,8980,8980,0
20231227,130000,80795110,8980,8980,8980,8980,0
20231227,125900,80795110,8980,8980,8980,8980,0
20231227,125800,80795110,8980,8980,8980,8980,0
20231227,125700,80795110,8980,8980,8980,8980,0
20231227,125600,80795110,8980,8980,8980,8980,0
20231227,125500,80795110,8980,8980,8980,8980,0
20231227,125400,80795110,8980,8980,8980,8980,0
20231227,125300,80795110,8980,8990,8990,8980,757
20231227,125200,73989710,8990,8990,8990,8990,0
20231227,125100,73989710,8990,8990,8990,8990,0
20231227,125000,73989710,8990,8990,8990,8990,0
20231227,124900,73989710,8990,8990,8990,8990,0
20231227,124800,73989710,8990,8990,8990,8990,0
20231227,124700,73989710,8990,8990,8990,8990,47
20231227,124600,73567180,9000,9000,9000,9000,1
20231227,124500,73558180,9000,9000,9000,9000,112
20231227,124400,72550180,9000,9000,9000,9000,0
20231227,124300,72550180,9000,9000,9000,9000,0
20231227,124200,72550180,9000,9000,9000,9000,0
20231227,124100,72550180,9000,9000,9000,9000,0
20231227,124000,72550180,9000,9000,9000,9000,0
20231227,123900,72550180,9000,9000,9000,9000,0
20231227,123800,72550180,9000,9000,9000,9000,0
20231227,123700,72550180,9000,9000,9000,9000,0
20231227,123600,72550180,9000,9000,9000,9000,305
20231227,123500,69805180,9000,9000,9000,9000,0
20231227,123400,69805180,9000,9000,9000,9000,10
20231227,123300,69715180,9020,9020,9020,9020,9
20231227,123200,69634000,9010,9010,9010,9010,0
20231227,123100,69634000,9010,9010,9010,9010,3
20231227,123000,69606970,9030,9030,9030,9030,0
20231227,122900,69606970,9030,9030,9030,9030,0
20231227,122800,69606970,9030,9030,9030,9030,0
20231227,122700,69606970,9030,9030,9030,9030,0
20231227,122600,69606970,9030,9030,9030,9030,0
20231227,122500,69606970,9030,9030,9030,9030,0
20231227,122400,69606970,9030,9030,9030,9030,0
20231227,122300,69606970,9030,9030,9030,9030,0
20231227,122200,69606970,9030,9030,9030,9030,0
20231227,122100,69606970,9030,9030,9030,9030,0
20231227,122000,69606970,9030,9030,9030,9030,0
20231227,121900,69606970,9030,9030,9030,9030,0
20231227,121800,69606970,9030,9030,9030,9030,0
20231227,121700,69606970,9030,9030,9030,9030,0
20231227,121600,69606970,9030,9030,9030,9030,0
20231227,121500,69606970,9030,9030,9030,9030,0
20231227,121400,69606970,9030,9030,9030,9030,0
20231227,121300,69606970,9030,9030,9030,9030,0
20231227,121200,69606970,9030,9030,9030,9030,0
20231227,121100,69606970,9030,9030,9030,9030,0
20231227,121000,69606970,9030,9030,9030,9030,0
20231227,120900,69606970,9030,9030,9030,9030,0
20231227,120800,69606970,9030,9030,9030,9030,0
20231227,120700,69606970,9030,9010,9030,9010,23
20231227,120600,69399320,9000,9000,9000,9000,0
20231227,120500,69399320,9000,9000,9000,9000,0
20231227,120400,69399320,9000,9000,9000,9000,10
20231227,120300,69309320,9020,9020,9020,9020,0
20231227,120200,69309320,9020,9020,9020,9020,0
20231227,120100,69309320,9020,9020,9020,9020,0
20231227,120000,69309320,9020,9020,9020,9020,0
20231227,115900,69309320,9020,9020,9020,9020,0
20231227,115800,69309320,9020,9020,9020,9020,0
20231227,115700,69309320,9020,9020,9020,9020,0
20231227,115600,69309320,9020,9020,9020,9020,0
20231227,115500,69309320,9020,9020,9020,9020,0
20231227,115400,69309320,9020,9020,9020,9020,0
20231227,115300,69309320,9020,9020,9020,9020,0
20231227,115200,69309320,9020,9020,9020,9020,0
20231227,115100,69309320,9020,9020,9020,9020,0
20231227,115000,69309320,9020,9020,9020,9020,100
20231227,114900,68407320,9030,9030,9030,9030,0
20231227,114800,68407320,9030,9030,9030,9030,0
20231227,114700,68407320,9030,9030,9030,9030,0
20231227,114600,68407320,9030,9030,9030,9030,0
20231227,114500,68407320,9030,9030,9030,9030,0
20231227,114400,68407320,9030,9030,9030,9030,0
20231227,114300,68407320,9030,9030,9030,9030,0
20231227,114200,68407320,9030,9030,9030,9030,0
20231227,114100,68407320,9030,9030,9030,9030,0
20231227,114000,68407320,9030,9030,9030,9030,0
20231227,113900,68407320,9030,9030,9030,9030,0
20231227,113800,68407320,9030,9030,9030,9030,0
20231227,113700,68407320,9030,9030,9030,9030,0
20231227,113600,68407320,9030,9030,9030,9030,0
20231227,113500,68407320,9030,9030,9030,9030,0
20231227,113400,68407320,9030,9030,9030,9030,0
20231227,113300,68407320,9030,9030,9030,9030,0
20231227,113200,68407320,9030,9030,9030,9030,0
20231227,113100,68407320,9030,9030,9030,9030,0
20231227,113000,68407320,9030,9030,9030,9030,0
20231227,112900,68407320,9030,9030,9030,9030,0
20231227,112800,68407320,9030,9030,9030,9030,0
20231227,112700,68407320,9030,9030,9030,9030,0
20231227,112600,68407320,9030,9030,9030,9030,0
20231227,112500,68407320,9030,9030,9030,9030,0
20231227,112400,68407320,9030,9030,9030,9030,0
20231227,112300,68407320,9030,9030,9030,9030,0
20231227,112200,68407320,9030,9030,9030,9030,0
20231227,112100,68407320,9030,9030,9030,9030,0
20231227,112000,68407320,9030,9030,9030,9030,0
20231227,111900,68407320,9030,9030,9030,9030,0
20231227,111800,68407320,9030,9030,9030,9030,0
20231227,111700,68407320,9030,9030,9030,9030,0
20231227,111600,68407320,9030,9030,9030,9030,0
20231227,111500,68407320,9030,9030,9030,9030,0
20231227,111400,68407320,9030,9030,9030,9030,0
20231227,111300,68407320,9030,9030,9030,9030,0
20231227,111200,68407320,9030,9030,9030,9030,1
20231227,111100,68398290,9030,9030,9030,9030,0
20231227,111000,68398290,9030,9030,9030,9030,12
20231227,110900,68289930,9030,9030,9030,9030,0
20231227,110800,68289930,9030,9010,9030,9010,1239
20231227,110700,57105420,9010,9010,9010,9010,0
20231227,110600,57105420,9010,9010,9010,9010,1
20231227,110500,57096410,8970,8970,8970,8970,0
20231227,110400,57096410,8970,8970,8970,8970,0
20231227,110300,57096410,8970,8970,8970,8970,0
20231227,110200,57096410,8970,8970,8970,8970,0
20231227,110100,57096410,8970,8970,8970,8970,30
20231227,110000,56827310,9010,9010,9010,9010,0
20231227,105900,56827310,9010,9010,9010,9010,0
20231227,105800,56827310,9010,9010,9010,9010,7
20231227,105700,56764240,8970,8970,8970,8970,0
20231227,105600,56764240,8970,8970,8970,8970,0
20231227,105500,56764240,8970,8970,8970,8970,0
20231227,105400,56764240,8970,8970,8970,8970,0
20231227,105300,56764240,8970,8970,8970,8970,25
20231227,105200,56539990,8970,8970,8970,8970,0
20231227,105100,56539990,8970,8970,8970,8970,0
20231227,105000,56539990,8970,8970,8970,8970,0
20231227,104900,56539990,8970,8970,8970,8970,0
20231227,104800,56539990,8970,8970,8970,8970,4
20231227,104700,56504110,8940,8940,8940,8940,0
20231227,104600,56504110,8940,8940,8940,8940,0
20231227,104500,56504110,8940,8940,8940,8940,0
20231227,104400,56504110,8940,8940,8940,8940,0
20231227,104300,56504110,8940,8940,8940,8940,250
20231227,104200,54269110,8970,8970,8970,8970,0
20231227,104100,54269110,8970,8970,8970,8970,0
20231227,104000,54269110,8970,8970,8970,8970,1
20231227,103900,54260140,8960,8960,8960,8960,1
20231227,103800,54251180,8960,8940,8960,8940,203
20231227,103700,52432660,8940,8940,8940,8940,0
20231227,103600,52432660,8940,8940,8940,8940,273
20231227,103500,49992040,8940,8940,8940,8940,230
20231227,103400,47935840,8940,8940,8940,8940,0
20231227,103300,47935840,8940,8940,8940,8940,10
20231227,103200,47846440,8930,8930,8930,8930,10
20231227,103100,47757140,8950,8950,8950,8950,16
20231227,103000,47613940,8970,8970,8970,8970,0
20231227,102900,47613940,8970,8970,8970,8970,0
20231227,102800,47613940,8970,8970,8970,8970,0
20231227,102700,47613940,8970,8970,8970,8970,0
20231227,102600,47613940,8970,8970,8970,8970,0
20231227,102500,47613940,8970,8970,8970,8970,1
20231227,102400,47604970,8930,8930,8930,8930,0
20231227,102300,47604970,8930,8930,8930,8930,171
20231227,102200,46077940,8930,8930,8930,8930,184
20231227,102100,44434820,8930,8930,8930,8930,0
20231227,102000,44434820,8930,8930,8930,8930,0
20231227,101900,44434820,8930,8930,8930,8930,0
20231227,101800,44434820,8930,8930,8930,8930,0
20231227,101700,44434820,8930,8930,8930,8930,21
20231227,101600,44247290,8920,8920,8920,8920,0
20231227,101500,44247290,8920,8920,8920,8920,52
20231227,101400,43783450,8920,8920,8920,8920,0
20231227,101300,43783450,8920,8920,8920,8920,754
20231227,101200,37057770,8930,8970,8970,8930,370
20231227,101100,33752620,8970,8970,8970,8970,0
20231227,101000,33752620,8970,8970,8970,8970,1
20231227,100900,33743650,8970,8970,8970,8970,115
20231227,100800,32712100,8930,8970,8970,8930,220
20231227,100700,30739500,8930,8950,8950,8930,494
20231227,100600,26322990,8950,8950,8950,8950,0
20231227,100500,26322990,8950,8950,8950,8950,0
20231227,100400,26322990,8950,8950,8950,8950,0
20231227,100300,26322990,8950,8950,8950,8950,0
20231227,100200,26322990,8950,8950,8950,8950,3
20231227,100100,26296140,8950,8950,8950,8950,0
20231227,100000,26296140,8950,8940,8950,8940,101
20231227,095900,25392700,8950,8960,8960,8950,455
20231227,095800,21319450,8970,8970,8970,8970,0
20231227,095700,21319450,8970,8970,8970,8970,16
20231227,095600,21175930,8970,8970,8970,8970,0
20231227,095500,21175930,8970,8970,8970,8970,0
20231227,095400,21175930,8970,8970,8970,8970,5
20231227,095300,21131080,8970,8970,8970,8970,80
20231227,095200,20413480,8960,8970,8970,8960,78
20231227,095100,19713860,8980,8980,8980,8980,191
20231227,095000,17998680,8980,8980,8980,8980,0
20231227,094900,17998680,8980,8980,8980,8980,0
20231227,094800,17998680,8980,8980,8980,8980,9
20231227,094700,17917860,8980,8980,8980,8980,1
20231227,094600,17908880,8980,8980,8980,8980,100
20231227,094500,17010880,8980,8980,8980,8970,349
20231227,094400,13878170,8980,8990,8990,8980,787
20231227,094300,6803260,9020,9020,9020,9020,0
20231227,094200,6803260,9020,9020,9020,9020,0
20231227,094100,6803260,9020,9020,9020,9020,4
20231227,094000,6767180,9000,9010,9010,9000,143
20231227,093900,5478950,9030,9030,9030,9030,0
20231227,093800,5478950,9030,9030,9030,9030,0
20231227,093700,5478950,9030,9030,9030,9030,0
20231227,093600,5478950,9030,9030,9030,9030,0
20231227,093500,5478950,9030,9030,9030,9030,0
20231227,093400,5478950,9030,9030,9030,9030,0
20231227,093300,5478950,9030,9030,9030,9030,0
20231227,093200,5478950,9030,9030,9030,9030,5
20231227,093100,5433800,9010,9010,9010,9010,0
20231227,093000,5433800,9010,9010,9010,9010,0
20231227,092900,5433800,9010,9010,9010,9010,0
20231227,092800,5433800,9010,9010,9010,9010,0
20231227,092700,5433800,9010,9010,9010,9010,0
20231227,092600,5433800,9010,9010,9010,9010,0
20231227,092500,5433800,9010,9010,9010,9010,0
20231227,092400,5433800,9010,9010,9010,9010,1
20231227,092300,5424790,9030,9030,9030,9030,0
20231227,092200,5424790,9030,9030,9030,9030,0
20231227,092100,5424790,9030,9030,9030,9030,0
20231227,092000,5424790,9030,9030,9030,9030,200
20231227,091900,3618790,9030,9030,9030,9030,1
20231227,091800,3609760,9000,9010,9030,9000,233
20231227,091700,1512000,9000,9000,9000,9000,0
20231227,091600,1512000,9000,9000,9000,9000,0
20231227,091500,1512000,9000,9000,9000,9000,0
20231227,091400,1512000,9000,9000,9000,9000,0
20231227,091300,1512000,9000,9000,9000,9000,0
20231227,091200,1512000,9000,9000,9000,9000,0
20231227,091100,1512000,9000,9000,9000,9000,0
20231227,091000,1512000,9000,9000,9000,9000,0
20231227,090900,1512000,9000,9000,9000,9000,16
20231227,090800,1368000,9000,9000,9000,9000,50
20231227,090700,918000,9000,9000,9000,9000,0
20231227,090600,918000,9000,9000,9000,9000,0
20231227,090500,918000,9000,9000,9000,9000,0
20231227,090400,918000,9000,9000,9000,9000,0
20231227,090300,918000,9000,9000,9000,9000,0
20231227,090200,918000,9000,9000,9000,9000,25
20231227,090100,693000,9000,9000,9000,9000,0
20231227,090000,693000,9000,9000,9000,9000,77