KissMeData/032560/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,191100,237847790,7120,7120,7120,7120,1404
20231227,191000,237847790,7120,7120,7120,7120,0
20231227,190900,237847790,7120,7120,7120,7120,0
20231227,190800,237847790,7120,7120,7120,7120,0
20231227,190700,237847790,7120,7120,7120,7120,0
20231227,190600,237847790,7120,7120,7120,7120,0
20231227,190500,237847790,7120,7120,7120,7120,0
20231227,190400,237847790,7120,7120,7120,7120,0
20231227,190300,237847790,7120,7120,7120,7120,0
20231227,190200,237847790,7120,7120,7120,7120,0
20231227,190100,237847790,7120,7120,7120,7120,0
20231227,190000,237847790,7120,7120,7120,7120,0
20231227,185900,237847790,7120,7120,7120,7120,0
20231227,185800,237847790,7120,7120,7120,7120,0
20231227,185700,237847790,7120,7120,7120,7120,0
20231227,185600,237847790,7120,7120,7120,7120,0
20231227,185500,237847790,7120,7120,7120,7120,0
20231227,185400,237847790,7120,7120,7120,7120,0
20231227,185300,237847790,7120,7120,7120,7120,0
20231227,185200,237847790,7120,7120,7120,7120,0
20231227,185100,237847790,7120,7120,7120,7120,0
20231227,185000,237847790,7120,7120,7120,7120,0
20231227,184900,237847790,7120,7120,7120,7120,0
20231227,184800,237847790,7120,7120,7120,7120,0
20231227,184700,237847790,7120,7120,7120,7120,0
20231227,184600,237847790,7120,7120,7120,7120,0
20231227,184500,237847790,7120,7120,7120,7120,0
20231227,184400,237847790,7120,7120,7120,7120,0
20231227,184300,237847790,7120,7120,7120,7120,0
20231227,184200,237847790,7120,7120,7120,7120,0
20231227,184100,237847790,7120,7120,7120,7120,1404
20231227,184000,237847790,7120,7120,7120,7120,0
20231227,183900,237847790,7120,7120,7120,7120,0
20231227,183800,237847790,7120,7120,7120,7120,0
20231227,183700,237847790,7120,7120,7120,7120,0
20231227,183600,237847790,7120,7120,7120,7120,0
20231227,183500,237847790,7120,7120,7120,7120,0
20231227,183400,237847790,7120,7120,7120,7120,0
20231227,183300,237847790,7120,7120,7120,7120,0
20231227,183200,237847790,7120,7120,7120,7120,0
20231227,183100,237847790,7120,7120,7120,7120,0
20231227,183000,237847790,7120,7120,7120,7120,0
20231227,182900,237847790,7120,7120,7120,7120,0
20231227,182800,237847790,7120,7120,7120,7120,0
20231227,182700,237847790,7120,7120,7120,7120,0
20231227,182600,237847790,7120,7120,7120,7120,0
20231227,182500,237847790,7120,7120,7120,7120,0
20231227,182400,237847790,7120,7120,7120,7120,0
20231227,182300,237847790,7120,7120,7120,7120,0
20231227,182200,237847790,7120,7120,7120,7120,0
20231227,182100,237847790,7120,7120,7120,7120,0
20231227,182000,237847790,7120,7120,7120,7120,0
20231227,181900,237847790,7120,7120,7120,7120,0
20231227,181800,237847790,7120,7120,7120,7120,0
20231227,181700,237847790,7120,7120,7120,7120,0
20231227,181600,237847790,7120,7120,7120,7120,0
20231227,181500,237847790,7120,7120,7120,7120,0
20231227,181400,237847790,7120,7120,7120,7120,0
20231227,181300,237847790,7120,7120,7120,7120,0
20231227,181200,237847790,7120,7120,7120,7120,0
20231227,181100,237847790,7120,7120,7120,7120,1404
20231227,181000,237847790,7120,7120,7120,7120,0
20231227,180900,237847790,7120,7120,7120,7120,0
20231227,180800,237847790,7120,7120,7120,7120,0
20231227,180700,237847790,7120,7120,7120,7120,0
20231227,180600,237847790,7120,7120,7120,7120,0
20231227,180500,237847790,7120,7120,7120,7120,0
20231227,180400,237847790,7120,7120,7120,7120,0
20231227,180300,237847790,7120,7120,7120,7120,0
20231227,180200,237847790,7120,7120,7120,7120,0
20231227,180100,237847790,7120,7120,7120,7120,0
20231227,180000,237847790,7120,7120,7120,7120,0
20231227,175900,237847790,7120,7120,7120,7120,0
20231227,175800,237847790,7120,7120,7120,7120,0
20231227,175700,237847790,7120,7120,7120,7120,0
20231227,175600,237847790,7120,7120,7120,7120,0
20231227,175500,237847790,7120,7120,7120,7120,0
20231227,175400,237847790,7120,7120,7120,7120,0
20231227,175300,237847790,7120,7120,7120,7120,0
20231227,175200,237847790,7120,7120,7120,7120,0
20231227,175100,237847790,7120,7120,7120,7120,0
20231227,175000,237847790,7120,7120,7120,7120,0
20231227,174900,237847790,7120,7120,7120,7120,0
20231227,174800,237847790,7120,7120,7120,7120,0
20231227,174700,237847790,7120,7120,7120,7120,0
20231227,174600,237847790,7120,7120,7120,7120,0
20231227,174500,237847790,7120,7120,7120,7120,0
20231227,174400,237847790,7120,7120,7120,7120,0
20231227,174300,237847790,7120,7120,7120,7120,0
20231227,174200,237847790,7120,7120,7120,7120,0
20231227,174100,237847790,7120,7120,7120,7120,1404
20231227,174000,237847790,7120,7120,7120,7120,0
20231227,173900,237847790,7120,7120,7120,7120,0
20231227,173800,237847790,7120,7120,7120,7120,0
20231227,173700,237847790,7120,7120,7120,7120,0
20231227,173600,237847790,7120,7120,7120,7120,0
20231227,173500,237847790,7120,7120,7120,7120,0
20231227,173400,237847790,7120,7120,7120,7120,0
20231227,173300,237847790,7120,7120,7120,7120,0
20231227,173200,237847790,7120,7120,7120,7120,0
20231227,173100,237847790,7120,7120,7120,7120,0
20231227,173000,237847790,7120,7120,7120,7120,0
20231227,172900,237847790,7120,7120,7120,7120,0
20231227,172800,237847790,7120,7120,7120,7120,0
20231227,172700,237847790,7120,7120,7120,7120,0
20231227,172600,237847790,7120,7120,7120,7120,0
20231227,172500,237847790,7120,7120,7120,7120,0
20231227,172400,237847790,7120,7120,7120,7120,0
20231227,172300,237847790,7120,7120,7120,7120,0
20231227,172200,237847790,7120,7120,7120,7120,0
20231227,172100,237847790,7120,7120,7120,7120,0
20231227,172000,237847790,7120,7120,7120,7120,0
20231227,171900,237847790,7120,7120,7120,7120,0
20231227,171800,237847790,7120,7120,7120,7120,0
20231227,171700,237847790,7120,7120,7120,7120,0
20231227,171600,237847790,7120,7120,7120,7120,0
20231227,171500,237847790,7120,7120,7120,7120,0
20231227,171400,237847790,7120,7120,7120,7120,0
20231227,171300,237847790,7120,7120,7120,7120,0
20231227,171200,237847790,7120,7120,7120,7120,0
20231227,171100,237847790,7120,7120,7120,7120,1404
20231227,171000,237847790,7120,7120,7120,7120,0
20231227,170900,237847790,7120,7120,7120,7120,0
20231227,170800,237847790,7120,7120,7120,7120,0
20231227,170700,237847790,7120,7120,7120,7120,0
20231227,170600,237847790,7120,7120,7120,7120,0
20231227,170500,237847790,7120,7120,7120,7120,0
20231227,170400,237847790,7120,7120,7120,7120,0
20231227,170300,237847790,7120,7120,7120,7120,0
20231227,170200,237847790,7120,7120,7120,7120,0
20231227,170100,237847790,7120,7120,7120,7120,0
20231227,170000,237847790,7120,7120,7120,7120,0
20231227,165900,237847790,7120,7120,7120,7120,0
20231227,165800,237847790,7120,7120,7120,7120,0
20231227,165700,237847790,7120,7120,7120,7120,0
20231227,165600,237847790,7120,7120,7120,7120,0
20231227,165500,237847790,7120,7120,7120,7120,0
20231227,165400,237847790,7120,7120,7120,7120,0
20231227,165300,237847790,7120,7120,7120,7120,0
20231227,165200,237847790,7120,7120,7120,7120,0
20231227,165100,237847790,7120,7120,7120,7120,0
20231227,165000,237847790,7120,7120,7120,7120,0
20231227,164900,237847790,7120,7120,7120,7120,0
20231227,164800,237847790,7120,7120,7120,7120,0
20231227,164700,237847790,7120,7120,7120,7120,0
20231227,164600,237847790,7120,7120,7120,7120,0
20231227,164500,237847790,7120,7120,7120,7120,0
20231227,164400,237847790,7120,7120,7120,7120,0
20231227,164300,237847790,7120,7120,7120,7120,0
20231227,164200,237847790,7120,7120,7120,7120,0
20231227,164100,237847790,7120,7120,7120,7120,1404
20231227,164000,237847790,7120,7120,7120,7120,0
20231227,163900,237847790,7120,7120,7120,7120,0
20231227,163800,237847790,7120,7120,7120,7120,0
20231227,163700,237847790,7120,7120,7120,7120,0
20231227,163600,237847790,7120,7120,7120,7120,0
20231227,163500,237847790,7120,7120,7120,7120,0
20231227,163400,237847790,7120,7120,7120,7120,0
20231227,163300,237847790,7120,7120,7120,7120,0
20231227,163200,237847790,7120,7120,7120,7120,0
20231227,163100,237847790,7120,7120,7120,7120,0
20231227,163000,237847790,7120,7120,7120,7120,0
20231227,162900,237847790,7120,7120,7120,7120,0
20231227,162800,237847790,7120,7120,7120,7120,0
20231227,162700,237847790,7120,7120,7120,7120,0
20231227,162600,237847790,7120,7120,7120,7120,0
20231227,162500,237847790,7120,7120,7120,7120,0
20231227,162400,237847790,7120,7120,7120,7120,0
20231227,162300,237847790,7120,7120,7120,7120,0
20231227,162200,237847790,7120,7120,7120,7120,0
20231227,162100,237847790,7120,7120,7120,7120,0
20231227,162000,237847790,7120,7120,7120,7120,0
20231227,161900,237847790,7120,7120,7120,7120,0
20231227,161800,237847790,7120,7120,7120,7120,0
20231227,161700,237847790,7120,7120,7120,7120,0
20231227,161600,237847790,7120,7120,7120,7120,0
20231227,161500,237847790,7120,7120,7120,7120,0
20231227,161400,237847790,7120,7120,7120,7120,0
20231227,161300,237847790,7120,7120,7120,7120,0
20231227,161200,237847790,7120,7120,7120,7120,0
20231227,161100,237847790,7120,7120,7120,7120,1404
20231227,161000,237847790,7120,7120,7120,7120,0
20231227,160900,237847790,7120,7120,7120,7120,0
20231227,160800,237847790,7120,7120,7120,7120,0
20231227,160700,237847790,7120,7120,7120,7120,0
20231227,160600,237847790,7120,7120,7120,7120,0
20231227,160500,237847790,7120,7120,7120,7120,0
20231227,160400,237847790,7120,7120,7120,7120,0
20231227,160300,237847790,7120,7120,7120,7120,0
20231227,160200,237847790,7120,7120,7120,7120,0
20231227,160100,237847790,7120,7120,7120,7120,0
20231227,160000,237847790,7120,7120,7120,7120,0
20231227,155900,237847790,7120,7120,7120,7120,0
20231227,155800,237847790,7120,7120,7120,7120,0
20231227,155700,237847790,7120,7120,7120,7120,0
20231227,155600,237847790,7120,7120,7120,7120,0
20231227,155500,237847790,7120,7120,7120,7120,0
20231227,155400,237847790,7120,7120,7120,7120,0
20231227,155300,237847790,7120,7120,7120,7120,0
20231227,155200,237847790,7120,7120,7120,7120,0
20231227,155100,237847790,7120,7120,7120,7120,0
20231227,155000,237847790,7120,7120,7120,7120,0
20231227,154900,237847790,7120,7120,7120,7120,0
20231227,154800,237847790,7120,7120,7120,7120,0
20231227,154700,237847790,7120,7120,7120,7120,0
20231227,154600,237847790,7120,7120,7120,7120,0
20231227,154500,237847790,7120,7120,7120,7120,0
20231227,154400,237847790,7120,7120,7120,7120,0
20231227,154300,237847790,7120,7120,7120,7120,0
20231227,154200,237847790,7120,7120,7120,7120,0
20231227,154100,237847790,7120,7120,7120,7120,1404
20231227,154000,237847790,7120,7120,7120,7120,0
20231227,153900,237847790,7120,7120,7120,7120,0
20231227,153800,237847790,7120,7120,7120,7120,0
20231227,153700,237847790,7120,7120,7120,7120,0
20231227,153600,237847790,7120,7120,7120,7120,0
20231227,153500,237847790,7120,7120,7120,7120,0
20231227,153400,237847790,7120,7120,7120,7120,0
20231227,153300,237847790,7120,7120,7120,7120,0
20231227,153200,237847790,7120,7120,7120,7120,0
20231227,153100,237847790,7120,7120,7120,7120,0
20231227,153000,237847790,7120,7120,7120,7120,1404
20231227,152900,227851310,7140,7140,7140,7140,0
20231227,152800,227851310,7140,7140,7140,7140,0
20231227,152700,227851310,7140,7140,7140,7140,0
20231227,152600,227851310,7140,7140,7140,7140,0
20231227,152500,227851310,7140,7140,7140,7140,0
20231227,152400,227851310,7140,7140,7140,7140,0
20231227,152300,227851310,7140,7140,7140,7140,0
20231227,152200,227851310,7140,7140,7140,7140,0
20231227,152100,227851310,7140,7140,7140,7140,0
20231227,152000,227851310,7140,7140,7140,7140,0
20231227,151900,227851310,7140,7140,7140,7140,0
20231227,151800,227851310,7140,7140,7140,7140,0
20231227,151700,227851310,7140,7140,7140,7140,6
20231227,151600,227808470,7150,7150,7150,7150,0
20231227,151500,227808470,7150,7150,7150,7150,31
20231227,151400,227586820,7150,7150,7150,7150,6
20231227,151300,227543920,7150,7150,7150,7150,0
20231227,151200,227543920,7150,7150,7150,7150,0
20231227,151100,227543920,7150,7150,7150,7150,143
20231227,151000,226521470,7150,7150,7150,7150,2
20231227,150900,226507170,7130,7130,7130,7130,0
20231227,150800,226507170,7130,7130,7130,7130,0
20231227,150700,226507170,7130,7130,7130,7130,26
20231227,150600,226321790,7130,7140,7140,7120,345
20231227,150500,223860670,7130,7130,7130,7130,0
20231227,150400,223860670,7130,7130,7130,7130,100
20231227,150300,223147670,7130,7130,7130,7130,0
20231227,150200,223147670,7130,7130,7130,7130,235
20231227,150100,221472120,7130,7130,7130,7130,27
20231227,150000,221279610,7130,7130,7130,7130,0
20231227,145900,221279610,7130,7140,7140,7130,300
20231227,145800,219140200,7140,7150,7150,7140,331
20231227,145700,216776550,7150,7150,7150,7150,165
20231227,145600,215596800,7150,7150,7150,7150,6
20231227,145500,215553900,7140,7140,7140,7140,1
20231227,145400,215546760,7140,7140,7140,7140,7
20231227,145300,215496780,7140,7140,7140,7140,0
20231227,145200,215496780,7140,7140,7140,7140,0
20231227,145100,215496780,7140,7140,7140,7140,0
20231227,145000,215496780,7140,7140,7140,7140,0
20231227,144900,215496780,7140,7140,7140,7140,0
20231227,144800,215496780,7140,7140,7140,7140,14
20231227,144700,215396820,7130,7130,7130,7130,0
20231227,144600,215396820,7130,7130,7130,7130,0
20231227,144500,215396820,7130,7130,7130,7130,0
20231227,144400,215396820,7130,7130,7130,7130,0
20231227,144300,215396820,7130,7130,7130,7130,0
20231227,144200,215396820,7130,7130,7130,7130,0
20231227,144100,215396820,7130,7130,7130,7130,80
20231227,144000,214826420,7150,7150,7150,7150,0
20231227,143900,214826420,7150,7150,7150,7150,0
20231227,143800,214826420,7150,7150,7150,7150,0
20231227,143700,214826420,7150,7150,7150,7150,300
20231227,143600,212681420,7150,7150,7150,7150,0
20231227,143500,212681420,7150,7150,7150,7150,0
20231227,143400,212681420,7150,7150,7150,7150,0
20231227,143300,212681420,7150,7150,7150,7150,0
20231227,143200,212681420,7150,7150,7150,7150,0
20231227,143100,212681420,7150,7150,7150,7150,0
20231227,143000,212681420,7150,7130,7150,7130,115
20231227,142900,211861450,7150,7150,7150,7150,0
20231227,142800,211861450,7150,7150,7150,7150,42
20231227,142700,211561150,7150,7150,7150,7150,1
20231227,142600,211554000,7130,7130,7130,7130,123
20231227,142500,210677010,7140,7140,7150,7140,42
20231227,142400,210377070,7140,7140,7140,7140,1
20231227,142300,210369930,7140,7140,7140,7140,6
20231227,142200,210327090,7140,7140,7140,7140,0
20231227,142100,210327090,7140,7140,7140,7140,8
20231227,142000,210269970,7150,7150,7150,7150,101
20231227,141900,209547820,7150,7150,7150,7150,0
20231227,141800,209547820,7150,7150,7150,7150,0
20231227,141700,209547820,7150,7150,7150,7150,2
20231227,141600,209533520,7150,7150,7150,7150,2
20231227,141500,209519220,7150,7150,7150,7150,0
20231227,141400,209519220,7150,7150,7150,7150,0
20231227,141300,209519220,7150,7150,7150,7150,0
20231227,141200,209519220,7150,7150,7150,7150,0
20231227,141100,209519220,7150,7150,7150,7150,0
20231227,141000,209519220,7150,7150,7150,7150,0
20231227,140900,209519220,7150,7150,7150,7150,0
20231227,140800,209519220,7150,7150,7150,7150,0
20231227,140700,209519220,7150,7150,7150,7150,0
20231227,140600,209519220,7150,7150,7150,7150,5
20231227,140500,209483470,7150,7150,7150,7150,0
20231227,140400,209483470,7150,7140,7150,7140,130
20231227,140300,208554160,7140,7130,7140,7120,1082
20231227,140200,200840110,7130,7130,7130,7130,284
20231227,140100,198815190,7150,7150,7150,7150,0
20231227,140000,198815190,7150,7150,7150,7150,0
20231227,135900,198815190,7150,7150,7150,7150,0
20231227,135800,198815190,7150,7150,7150,7150,0
20231227,135700,198815190,7150,7150,7150,7150,0
20231227,135600,198815190,7150,7150,7150,7150,0
20231227,135500,198815190,7150,7150,7150,7150,0
20231227,135400,198815190,7150,7150,7150,7150,0
20231227,135300,198815190,7150,7150,7150,7150,0
20231227,135200,198815190,7150,7150,7150,7150,3
20231227,135100,198793740,7150,7150,7150,7150,0
20231227,135000,198793740,7150,7150,7150,7150,0
20231227,134900,198793740,7150,7150,7150,7150,0
20231227,134800,198793740,7150,7150,7150,7150,0
20231227,134700,198793740,7150,7150,7150,7150,6
20231227,134600,198750840,7150,7150,7150,7150,1
20231227,134500,198743690,7130,7130,7130,7130,0
20231227,134400,198743690,7130,7130,7130,7130,0
20231227,134300,198743690,7130,7140,7140,7130,27
20231227,134200,198550990,7110,7110,7110,7110,0
20231227,134100,198550990,7110,7110,7110,7110,212
20231227,134000,197043670,7110,7110,7110,7110,0
20231227,133900,197043670,7110,7110,7110,7110,0
20231227,133800,197043670,7110,7120,7120,7110,210
20231227,133700,195548500,7110,7110,7110,7110,0
20231227,133600,195548500,7110,7110,7110,7110,0
20231227,133500,195548500,7110,7110,7110,7110,0
20231227,133400,195548500,7110,7110,7110,7110,0
20231227,133300,195548500,7110,7110,7110,7110,0
20231227,133200,195548500,7110,7110,7110,7110,0
20231227,133100,195548500,7110,7110,7110,7110,0
20231227,133000,195548500,7110,7120,7120,7110,303
20231227,132900,193391240,7140,7140,7140,7140,1
20231227,132800,193384100,7140,7140,7140,7140,0
20231227,132700,193384100,7140,7140,7140,7140,1
20231227,132600,193376960,7110,7110,7110,7110,0
20231227,132500,193376960,7110,7120,7120,7110,1600
20231227,132400,181999610,7120,7120,7120,7120,0
20231227,132300,181999610,7120,7120,7120,7120,10
20231227,132200,181928410,7120,7130,7130,7120,1300
20231227,132100,172670210,7130,7130,7130,7130,1220
20231227,132000,163971610,7140,7150,7150,7140,1449
20231227,131900,153624370,7160,7160,7160,7160,100
20231227,131800,152908370,7150,7150,7150,7150,0
20231227,131700,152908370,7150,7150,7150,7150,15
20231227,131600,152801120,7140,7140,7140,7140,0
20231227,131500,152801120,7140,7140,7140,7140,0
20231227,131400,152801120,7140,7150,7150,7140,53
20231227,131300,152422200,7150,7150,7150,7150,0
20231227,131200,152422200,7150,7150,7150,7150,0
20231227,131100,152422200,7150,7150,7150,7150,0
20231227,131000,152422200,7150,7150,7150,7150,0
20231227,130900,152422200,7150,7150,7150,7150,1
20231227,130800,152415050,7150,7150,7150,7150,0
20231227,130700,152415050,7150,7150,7150,7150,1001
20231227,130600,145257900,7150,7150,7150,7150,0
20231227,130500,145257900,7150,7150,7150,7150,0
20231227,130400,145257900,7150,7150,7150,7150,0
20231227,130300,145257900,7150,7150,7150,7150,199
20231227,130200,143835050,7150,7150,7150,7150,0
20231227,130100,143835050,7150,7150,7150,7150,17
20231227,130000,143713500,7150,7150,7150,7150,0
20231227,125900,143713500,7150,7150,7150,7150,85
20231227,125800,143105750,7150,7150,7150,7150,6
20231227,125700,143062850,7140,7140,7140,7140,0
20231227,125600,143062850,7140,7140,7140,7140,25
20231227,125500,142884350,7140,7150,7150,7140,545
20231227,125400,138990700,7160,7160,7160,7160,0
20231227,125300,138990700,7160,7160,7160,7160,69
20231227,125200,138496660,7160,7160,7160,7160,0
20231227,125100,138496660,7160,7160,7160,7160,0
20231227,125000,138496660,7160,7160,7160,7160,200
20231227,124900,137064660,7160,7160,7160,7160,0
20231227,124800,137064660,7160,7160,7160,7160,0
20231227,124700,137064660,7160,7160,7160,7160,0
20231227,124600,137064660,7160,7160,7160,7160,0
20231227,124500,137064660,7160,7160,7160,7160,1
20231227,124400,137057500,7150,7150,7150,7150,0
20231227,124300,137057500,7150,7150,7150,7150,0
20231227,124200,137057500,7150,7150,7150,7150,0
20231227,124100,137057500,7150,7150,7150,7150,0
20231227,124000,137057500,7150,7150,7150,7150,2
20231227,123900,137043200,7140,7140,7140,7140,0
20231227,123800,137043200,7140,7140,7140,7140,0
20231227,123700,137043200,7140,7140,7140,7140,0
20231227,123600,137043200,7140,7140,7140,7140,0
20231227,123500,137043200,7140,7140,7140,7140,0
20231227,123400,137043200,7140,7140,7140,7140,0
20231227,123300,137043200,7140,7140,7140,7140,0
20231227,123200,137043200,7140,7140,7140,7140,0
20231227,123100,137043200,7140,7140,7140,7140,295
20231227,123000,134936900,7140,7140,7140,7140,0
20231227,122900,134936900,7140,7150,7150,7140,13
20231227,122800,134843990,7150,7150,7150,7150,0
20231227,122700,134843990,7150,7150,7150,7150,0
20231227,122600,134843990,7150,7150,7150,7150,0
20231227,122500,134843990,7150,7150,7150,7150,0
20231227,122400,134843990,7150,7150,7150,7150,0
20231227,122300,134843990,7150,7150,7150,7150,0
20231227,122200,134843990,7150,7150,7150,7150,0
20231227,122100,134843990,7150,7150,7150,7150,0
20231227,122000,134843990,7150,7150,7150,7150,0
20231227,121900,134843990,7150,7150,7150,7150,0
20231227,121800,134843990,7150,7150,7150,7150,0
20231227,121700,134843990,7150,7150,7150,7150,0
20231227,121600,134843990,7150,7150,7150,7150,0
20231227,121500,134843990,7150,7150,7150,7150,0
20231227,121400,134843990,7150,7150,7150,7150,0
20231227,121300,134843990,7150,7150,7150,7150,0
20231227,121200,134843990,7150,7150,7150,7150,205
20231227,121100,133378240,7150,7150,7150,7150,0
20231227,121000,133378240,7150,7150,7150,7150,0
20231227,120900,133378240,7150,7150,7150,7150,0
20231227,120800,133378240,7150,7150,7150,7150,0
20231227,120700,133378240,7150,7150,7150,7150,0
20231227,120600,133378240,7150,7150,7150,7150,0
20231227,120500,133378240,7150,7150,7150,7150,1
20231227,120400,133371090,7160,7160,7160,7160,9
20231227,120300,133306650,7150,7150,7150,7150,0
20231227,120200,133306650,7150,7150,7150,7150,0
20231227,120100,133306650,7150,7150,7150,7150,0
20231227,120000,133306650,7150,7150,7150,7150,14
20231227,115900,133206550,7150,7150,7150,7150,0
20231227,115800,133206550,7150,7150,7150,7150,0
20231227,115700,133206550,7150,7150,7150,7150,0
20231227,115600,133206550,7150,7150,7150,7150,0
20231227,115500,133206550,7150,7150,7150,7150,1
20231227,115400,133199400,7160,7160,7160,7160,0
20231227,115300,133199400,7160,7160,7160,7160,0
20231227,115200,133199400,7160,7160,7160,7160,69
20231227,115100,132705360,7180,7180,7180,7180,2
20231227,115000,132691000,7180,7180,7180,7180,7
20231227,114900,132640740,7160,7160,7160,7160,0
20231227,114800,132640740,7160,7160,7160,7160,0
20231227,114700,132640740,7160,7160,7160,7160,0
20231227,114600,132640740,7160,7160,7160,7160,0
20231227,114500,132640740,7160,7160,7160,7160,0
20231227,114400,132640740,7160,7160,7160,7160,0
20231227,114300,132640740,7160,7160,7160,7160,0
20231227,114200,132640740,7160,7160,7160,7160,10
20231227,114100,132569140,7160,7160,7160,7160,21
20231227,114000,132418780,7160,7160,7160,7160,0
20231227,113900,132418780,7160,7160,7160,7160,0
20231227,113800,132418780,7160,7160,7160,7160,0
20231227,113700,132418780,7160,7160,7160,7160,0
20231227,113600,132418780,7160,7160,7160,7160,0
20231227,113500,132418780,7160,7160,7160,7160,0
20231227,113400,132418780,7160,7160,7160,7160,0
20231227,113300,132418780,7160,7160,7160,7160,0
20231227,113200,132418780,7160,7160,7160,7160,0
20231227,113100,132418780,7160,7170,7170,7160,730
20231227,113000,127191970,7160,7170,7170,7160,301
20231227,112900,125033810,7180,7180,7180,7180,0
20231227,112800,125033810,7180,7180,7180,7180,10
20231227,112700,124962010,7180,7180,7180,7180,0
20231227,112600,124962010,7180,7180,7180,7180,5
20231227,112500,124926110,7180,7180,7180,7180,14
20231227,112400,124825590,7190,7190,7190,7190,0
20231227,112300,124825590,7190,7190,7190,7190,1
20231227,112200,124818400,7180,7180,7180,7180,0
20231227,112100,124818400,7180,7180,7180,7180,0
20231227,112000,124818400,7180,7180,7180,7180,200
20231227,111900,123382400,7180,7180,7180,7180,0
20231227,111800,123382400,7180,7180,7180,7180,1
20231227,111700,123375220,7160,7160,7160,7160,0
20231227,111600,123375220,7160,7180,7180,7160,32
20231227,111500,123146060,7180,7180,7180,7180,0
20231227,111400,123146060,7180,7180,7180,7180,300
20231227,111300,120992060,7170,7170,7170,7170,0
20231227,111200,120992060,7170,7170,7170,7170,10
20231227,111100,120920360,7170,7170,7170,7170,5
20231227,111000,120884510,7170,7180,7180,7170,242
20231227,110900,119149200,7180,7180,7180,7180,20
20231227,110800,119005600,7180,7170,7180,7170,31
20231227,110700,118783220,7160,7160,7160,7160,173
20231227,110600,117544540,7160,7160,7160,7160,1
20231227,110500,117537380,7160,7160,7160,7160,0
20231227,110400,117537380,7160,7160,7160,7160,0
20231227,110300,117537380,7160,7160,7160,7160,1
20231227,110200,117530220,7150,7150,7150,7150,0
20231227,110100,117530220,7150,7150,7150,7150,0
20231227,110000,117530220,7150,7150,7150,7150,0
20231227,105900,117530220,7150,7150,7150,7150,10
20231227,105800,117458720,7150,7150,7150,7150,0
20231227,105700,117458720,7150,7150,7150,7150,0
20231227,105600,117458720,7150,7150,7150,7150,115
20231227,105500,116636470,7150,7150,7150,7150,17
20231227,105400,116514920,7150,7150,7150,7150,7
20231227,105300,116464870,7150,7150,7150,7150,0
20231227,105200,116464870,7150,7150,7150,7150,2
20231227,105100,116450570,7160,7160,7160,7160,0
20231227,105000,116450570,7160,7160,7160,7160,0
20231227,104900,116450570,7160,7160,7160,7160,0
20231227,104800,116450570,7160,7160,7160,7160,12
20231227,104700,116364650,7160,7160,7160,7160,0
20231227,104600,116364650,7160,7160,7160,7160,1
20231227,104500,116357490,7140,7140,7140,7140,3
20231227,104400,116336070,7130,7130,7130,7130,0
20231227,104300,116336070,7130,7130,7130,7130,0
20231227,104200,116336070,7130,7130,7130,7120,232
20231227,104100,114683820,7120,7120,7120,7120,1
20231227,104000,114676700,7120,7140,7140,7110,732
20231227,103900,109465490,7130,7130,7130,7130,0
20231227,103800,109465490,7130,7140,7140,7130,1000
20231227,103700,102332130,7130,7170,7170,7130,2500
20231227,103600,84455890,7180,7180,7180,7180,50
20231227,103500,84096890,7180,7180,7180,7180,0
20231227,103400,84096890,7180,7180,7180,7180,0
20231227,103300,84096890,7180,7180,7180,7180,0
20231227,103200,84096890,7180,7180,7180,7180,0
20231227,103100,84096890,7180,7180,7180,7180,4
20231227,103000,84068170,7180,7180,7180,7180,0
20231227,102900,84068170,7180,7180,7180,7180,0
20231227,102800,84068170,7180,7180,7180,7180,0
20231227,102700,84068170,7180,7180,7180,7180,0
20231227,102600,84068170,7180,7180,7180,7180,0
20231227,102500,84068170,7180,7180,7180,7180,0
20231227,102400,84068170,7180,7180,7180,7180,0
20231227,102300,84068170,7180,7180,7180,7180,0
20231227,102200,84068170,7180,7180,7180,7180,0
20231227,102100,84068170,7180,7180,7180,7180,2
20231227,102000,84053810,7170,7170,7170,7170,0
20231227,101900,84053810,7170,7170,7170,7170,33
20231227,101800,83817200,7190,7190,7190,7190,0
20231227,101700,83817200,7190,7190,7190,7190,0
20231227,101600,83817200,7190,7190,7190,7190,0
20231227,101500,83817200,7190,7190,7190,7190,11
20231227,101400,83738110,7180,7180,7180,7180,0
20231227,101300,83738110,7180,7180,7180,7180,10
20231227,101200,83666310,7180,7180,7180,7180,8
20231227,101100,83608870,7190,7190,7190,7190,0
20231227,101000,83608870,7190,7190,7190,7190,0
20231227,100900,83608870,7190,7190,7190,7190,1
20231227,100800,83601680,7190,7190,7190,7190,0
20231227,100700,83601680,7190,7190,7190,7190,284
20231227,100600,81559720,7190,7190,7190,7190,406
20231227,100500,78640580,7190,7190,7190,7190,0
20231227,100400,78640580,7190,7190,7190,7190,0
20231227,100300,78640580,7190,7190,7190,7190,0
20231227,100200,78640580,7190,7190,7190,7190,0
20231227,100100,78640580,7190,7190,7190,7190,0
20231227,100000,78640580,7190,7190,7190,7190,0
20231227,095900,78640580,7190,7190,7190,7190,0
20231227,095800,78640580,7190,7190,7190,7190,0
20231227,095700,78640580,7190,7190,7190,7190,0
20231227,095600,78640580,7190,7190,7190,7190,1
20231227,095500,78633390,7150,7150,7150,7150,1
20231227,095400,78626240,7150,7150,7150,7150,19
20231227,095300,78490390,7150,7150,7150,7150,0
20231227,095200,78490390,7150,7150,7150,7150,0
20231227,095100,78490390,7150,7150,7150,7150,0
20231227,095000,78490390,7150,7180,7180,7150,102
20231227,094900,77761030,7200,7200,7200,7200,0
20231227,094800,77761030,7200,7200,7200,7200,0
20231227,094700,77761030,7200,7200,7200,7200,5
20231227,094600,77725030,7200,7200,7200,7200,4
20231227,094500,77696230,7200,7200,7200,7200,0
20231227,094400,77696230,7200,7200,7200,7200,1
20231227,094300,77689030,7140,7170,7170,7140,2940
20231227,094200,56638340,7180,7190,7190,7180,481
20231227,094100,53183960,7190,7200,7200,7190,294
20231227,094000,51069660,7200,7200,7200,7200,9
20231227,093900,51004860,7220,7220,7220,7220,0
20231227,093800,51004860,7220,7220,7220,7220,0
20231227,093700,51004860,7220,7220,7220,7220,2
20231227,093600,50990420,7190,7190,7190,7190,0
20231227,093500,50990420,7190,7190,7190,7190,0
20231227,093400,50990420,7190,7190,7190,7190,420
20231227,093300,47970620,7230,7230,7230,7230,0
20231227,093200,47970620,7230,7230,7230,7230,1
20231227,093100,47963390,7230,7230,7230,7230,2
20231227,093000,47948930,7190,7190,7190,7190,0
20231227,092900,47948930,7190,7200,7200,7190,619
20231227,092800,43496360,7200,7200,7200,7200,144
20231227,092700,42459560,7200,7200,7200,7190,306
20231227,092600,40256460,7200,7200,7200,7200,190
20231227,092500,38888460,7210,7220,7220,7210,124
20231227,092400,37994300,7220,7220,7220,7220,1
20231227,092300,37987080,7230,7230,7230,7230,10
20231227,092200,37914780,7230,7230,7230,7230,0
20231227,092100,37914780,7230,7230,7230,7230,10
20231227,092000,37842480,7210,7210,7210,7210,0
20231227,091900,37842480,7210,7210,7210,7210,660
20231227,091800,33083880,7210,7210,7210,7210,361
20231227,091700,30481070,7200,7200,7210,7200,492
20231227,091600,26937170,7210,7210,7210,7210,0
20231227,091500,26937170,7210,7230,7230,7210,34
20231227,091400,26692010,7200,7220,7220,7200,399
20231227,091300,23818800,7230,7230,7230,7230,0
20231227,091200,23818800,7230,7230,7230,7230,271
20231227,091100,21859470,7230,7230,7230,7230,1
20231227,091000,21852240,7240,7240,7240,7240,0
20231227,090900,21852240,7240,7240,7240,7240,0
20231227,090800,21852240,7240,7240,7240,7240,331
20231227,090700,19455800,7250,7190,7250,7190,83
20231227,090600,18858530,7210,7190,7210,7190,808
20231227,090500,13039250,7200,7200,7200,7200,0
20231227,090400,13039250,7200,7170,7200,7160,69
20231227,090300,12545040,7170,7170,7170,7170,0
20231227,090200,12545040,7170,7150,7170,7150,11
20231227,090100,12466370,7160,7160,7160,7150,279
20231227,090000,10469360,7170,7200,7200,7170,1181