KissMeData/033310/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,191200,168757645,3265,3265,3265,3265,6530
20231227,191100,168757645,3265,3265,3265,3265,0
20231227,191000,168757645,3265,3265,3265,3265,0
20231227,190900,168757645,3265,3265,3265,3265,0
20231227,190800,168757645,3265,3265,3265,3265,0
20231227,190700,168757645,3265,3265,3265,3265,0
20231227,190600,168757645,3265,3265,3265,3265,0
20231227,190500,168757645,3265,3265,3265,3265,0
20231227,190400,168757645,3265,3265,3265,3265,0
20231227,190300,168757645,3265,3265,3265,3265,0
20231227,190200,168757645,3265,3265,3265,3265,0
20231227,190100,168757645,3265,3265,3265,3265,0
20231227,190000,168757645,3265,3265,3265,3265,0
20231227,185900,168757645,3265,3265,3265,3265,0
20231227,185800,168757645,3265,3265,3265,3265,0
20231227,185700,168757645,3265,3265,3265,3265,0
20231227,185600,168757645,3265,3265,3265,3265,0
20231227,185500,168757645,3265,3265,3265,3265,0
20231227,185400,168757645,3265,3265,3265,3265,0
20231227,185300,168757645,3265,3265,3265,3265,0
20231227,185200,168757645,3265,3265,3265,3265,0
20231227,185100,168757645,3265,3265,3265,3265,0
20231227,185000,168757645,3265,3265,3265,3265,0
20231227,184900,168757645,3265,3265,3265,3265,0
20231227,184800,168757645,3265,3265,3265,3265,0
20231227,184700,168757645,3265,3265,3265,3265,0
20231227,184600,168757645,3265,3265,3265,3265,0
20231227,184500,168757645,3265,3265,3265,3265,0
20231227,184400,168757645,3265,3265,3265,3265,0
20231227,184300,168757645,3265,3265,3265,3265,0
20231227,184200,168757645,3265,3265,3265,3265,6530
20231227,184100,168757645,3265,3265,3265,3265,0
20231227,184000,168757645,3265,3265,3265,3265,0
20231227,183900,168757645,3265,3265,3265,3265,0
20231227,183800,168757645,3265,3265,3265,3265,0
20231227,183700,168757645,3265,3265,3265,3265,0
20231227,183600,168757645,3265,3265,3265,3265,0
20231227,183500,168757645,3265,3265,3265,3265,0
20231227,183400,168757645,3265,3265,3265,3265,0
20231227,183300,168757645,3265,3265,3265,3265,0
20231227,183200,168757645,3265,3265,3265,3265,0
20231227,183100,168757645,3265,3265,3265,3265,0
20231227,183000,168757645,3265,3265,3265,3265,0
20231227,182900,168757645,3265,3265,3265,3265,0
20231227,182800,168757645,3265,3265,3265,3265,0
20231227,182700,168757645,3265,3265,3265,3265,0
20231227,182600,168757645,3265,3265,3265,3265,0
20231227,182500,168757645,3265,3265,3265,3265,0
20231227,182400,168757645,3265,3265,3265,3265,0
20231227,182300,168757645,3265,3265,3265,3265,0
20231227,182200,168757645,3265,3265,3265,3265,0
20231227,182100,168757645,3265,3265,3265,3265,0
20231227,182000,168757645,3265,3265,3265,3265,0
20231227,181900,168757645,3265,3265,3265,3265,0
20231227,181800,168757645,3265,3265,3265,3265,0
20231227,181700,168757645,3265,3265,3265,3265,0
20231227,181600,168757645,3265,3265,3265,3265,0
20231227,181500,168757645,3265,3265,3265,3265,0
20231227,181400,168757645,3265,3265,3265,3265,0
20231227,181300,168757645,3265,3265,3265,3265,0
20231227,181200,168757645,3265,3265,3265,3265,6530
20231227,181100,168757645,3265,3265,3265,3265,0
20231227,181000,168757645,3265,3265,3265,3265,0
20231227,180900,168757645,3265,3265,3265,3265,0
20231227,180800,168757645,3265,3265,3265,3265,0
20231227,180700,168757645,3265,3265,3265,3265,0
20231227,180600,168757645,3265,3265,3265,3265,0
20231227,180500,168757645,3265,3265,3265,3265,0
20231227,180400,168757645,3265,3265,3265,3265,0
20231227,180300,168757645,3265,3265,3265,3265,0
20231227,180200,168757645,3265,3265,3265,3265,0
20231227,180100,168757645,3265,3265,3265,3265,0
20231227,180000,168757645,3265,3265,3265,3265,0
20231227,175900,168757645,3265,3265,3265,3265,0
20231227,175800,168757645,3265,3265,3265,3265,0
20231227,175700,168757645,3265,3265,3265,3265,0
20231227,175600,168757645,3265,3265,3265,3265,0
20231227,175500,168757645,3265,3265,3265,3265,0
20231227,175400,168757645,3265,3265,3265,3265,0
20231227,175300,168757645,3265,3265,3265,3265,0
20231227,175200,168757645,3265,3265,3265,3265,0
20231227,175100,168757645,3265,3265,3265,3265,0
20231227,175000,168757645,3265,3265,3265,3265,0
20231227,174900,168757645,3265,3265,3265,3265,0
20231227,174800,168757645,3265,3265,3265,3265,0
20231227,174700,168757645,3265,3265,3265,3265,0
20231227,174600,168757645,3265,3265,3265,3265,0
20231227,174500,168757645,3265,3265,3265,3265,0
20231227,174400,168757645,3265,3265,3265,3265,0
20231227,174300,168757645,3265,3265,3265,3265,0
20231227,174200,168757645,3265,3265,3265,3265,6530
20231227,174100,168757645,3265,3265,3265,3265,0
20231227,174000,168757645,3265,3265,3265,3265,0
20231227,173900,168757645,3265,3265,3265,3265,0
20231227,173800,168757645,3265,3265,3265,3265,0
20231227,173700,168757645,3265,3265,3265,3265,0
20231227,173600,168757645,3265,3265,3265,3265,0
20231227,173500,168757645,3265,3265,3265,3265,0
20231227,173400,168757645,3265,3265,3265,3265,0
20231227,173300,168757645,3265,3265,3265,3265,0
20231227,173200,168757645,3265,3265,3265,3265,0
20231227,173100,168757645,3265,3265,3265,3265,0
20231227,173000,168757645,3265,3265,3265,3265,0
20231227,172900,168757645,3265,3265,3265,3265,0
20231227,172800,168757645,3265,3265,3265,3265,0
20231227,172700,168757645,3265,3265,3265,3265,0
20231227,172600,168757645,3265,3265,3265,3265,0
20231227,172500,168757645,3265,3265,3265,3265,0
20231227,172400,168757645,3265,3265,3265,3265,0
20231227,172300,168757645,3265,3265,3265,3265,0
20231227,172200,168757645,3265,3265,3265,3265,0
20231227,172100,168757645,3265,3265,3265,3265,0
20231227,172000,168757645,3265,3265,3265,3265,0
20231227,171900,168757645,3265,3265,3265,3265,0
20231227,171800,168757645,3265,3265,3265,3265,0
20231227,171700,168757645,3265,3265,3265,3265,0
20231227,171600,168757645,3265,3265,3265,3265,0
20231227,171500,168757645,3265,3265,3265,3265,0
20231227,171400,168757645,3265,3265,3265,3265,0
20231227,171300,168757645,3265,3265,3265,3265,0
20231227,171200,168757645,3265,3265,3265,3265,6530
20231227,171100,168757645,3265,3265,3265,3265,0
20231227,171000,168757645,3265,3265,3265,3265,0
20231227,170900,168757645,3265,3265,3265,3265,0
20231227,170800,168757645,3265,3265,3265,3265,0
20231227,170700,168757645,3265,3265,3265,3265,0
20231227,170600,168757645,3265,3265,3265,3265,0
20231227,170500,168757645,3265,3265,3265,3265,0
20231227,170400,168757645,3265,3265,3265,3265,0
20231227,170300,168757645,3265,3265,3265,3265,0
20231227,170200,168757645,3265,3265,3265,3265,0
20231227,170100,168757645,3265,3265,3265,3265,0
20231227,170000,168757645,3265,3265,3265,3265,0
20231227,165900,168757645,3265,3265,3265,3265,0
20231227,165800,168757645,3265,3265,3265,3265,0
20231227,165700,168757645,3265,3265,3265,3265,0
20231227,165600,168757645,3265,3265,3265,3265,0
20231227,165500,168757645,3265,3265,3265,3265,0
20231227,165400,168757645,3265,3265,3265,3265,0
20231227,165300,168757645,3265,3265,3265,3265,0
20231227,165200,168757645,3265,3265,3265,3265,0
20231227,165100,168757645,3265,3265,3265,3265,0
20231227,165000,168757645,3265,3265,3265,3265,0
20231227,164900,168757645,3265,3265,3265,3265,0
20231227,164800,168757645,3265,3265,3265,3265,0
20231227,164700,168757645,3265,3265,3265,3265,0
20231227,164600,168757645,3265,3265,3265,3265,0
20231227,164500,168757645,3265,3265,3265,3265,0
20231227,164400,168757645,3265,3265,3265,3265,0
20231227,164300,168757645,3265,3265,3265,3265,0
20231227,164200,168757645,3265,3265,3265,3265,6530
20231227,164100,168757645,3265,3265,3265,3265,0
20231227,164000,168757645,3265,3265,3265,3265,0
20231227,163900,168757645,3265,3265,3265,3265,0
20231227,163800,168757645,3265,3265,3265,3265,0
20231227,163700,168757645,3265,3265,3265,3265,0
20231227,163600,168757645,3265,3265,3265,3265,0
20231227,163500,168757645,3265,3265,3265,3265,0
20231227,163400,168757645,3265,3265,3265,3265,0
20231227,163300,168757645,3265,3265,3265,3265,0
20231227,163200,168757645,3265,3265,3265,3265,0
20231227,163100,168757645,3265,3265,3265,3265,0
20231227,163000,168757645,3265,3265,3265,3265,0
20231227,162900,168757645,3265,3265,3265,3265,0
20231227,162800,168757645,3265,3265,3265,3265,0
20231227,162700,168757645,3265,3265,3265,3265,0
20231227,162600,168757645,3265,3265,3265,3265,0
20231227,162500,168757645,3265,3265,3265,3265,0
20231227,162400,168757645,3265,3265,3265,3265,0
20231227,162300,168757645,3265,3265,3265,3265,0
20231227,162200,168757645,3265,3265,3265,3265,0
20231227,162100,168757645,3265,3265,3265,3265,0
20231227,162000,168757645,3265,3265,3265,3265,0
20231227,161900,168757645,3265,3265,3265,3265,0
20231227,161800,168757645,3265,3265,3265,3265,0
20231227,161700,168757645,3265,3265,3265,3265,0
20231227,161600,168757645,3265,3265,3265,3265,0
20231227,161500,168757645,3265,3265,3265,3265,0
20231227,161400,168757645,3265,3265,3265,3265,0
20231227,161300,168757645,3265,3265,3265,3265,0
20231227,161200,168757645,3265,3265,3265,3265,6530
20231227,161100,168757645,3265,3265,3265,3265,0
20231227,161000,168757645,3265,3265,3265,3265,0
20231227,160900,168757645,3265,3265,3265,3265,0
20231227,160800,168757645,3265,3265,3265,3265,0
20231227,160700,168757645,3265,3265,3265,3265,0
20231227,160600,168757645,3265,3265,3265,3265,0
20231227,160500,168757645,3265,3265,3265,3265,0
20231227,160400,168757645,3265,3265,3265,3265,0
20231227,160300,168757645,3265,3265,3265,3265,0
20231227,160200,168757645,3265,3265,3265,3265,0
20231227,160100,168757645,3265,3265,3265,3265,0
20231227,160000,168757645,3265,3265,3265,3265,0
20231227,155900,168757645,3265,3265,3265,3265,0
20231227,155800,168757645,3265,3265,3265,3265,0
20231227,155700,168757645,3265,3265,3265,3265,0
20231227,155600,168757645,3265,3265,3265,3265,0
20231227,155500,168757645,3265,3265,3265,3265,0
20231227,155400,168757645,3265,3265,3265,3265,0
20231227,155300,168757645,3265,3265,3265,3265,0
20231227,155200,168757645,3265,3265,3265,3265,0
20231227,155100,168757645,3265,3265,3265,3265,0
20231227,155000,168757645,3265,3265,3265,3265,0
20231227,154900,168757645,3265,3265,3265,3265,0
20231227,154800,168757645,3265,3265,3265,3265,0
20231227,154700,168757645,3265,3265,3265,3265,0
20231227,154600,168757645,3265,3265,3265,3265,0
20231227,154500,168757645,3265,3265,3265,3265,0
20231227,154400,168757645,3265,3265,3265,3265,0
20231227,154300,168757645,3265,3265,3265,3265,0
20231227,154200,168757645,3265,3265,3265,3265,6530
20231227,154100,168757645,3265,3265,3265,3265,0
20231227,154000,168757645,3265,3265,3265,3265,0
20231227,153900,168757645,3265,3265,3265,3265,0
20231227,153800,168757645,3265,3265,3265,3265,0
20231227,153700,168757645,3265,3265,3265,3265,0
20231227,153600,168757645,3265,3265,3265,3265,0
20231227,153500,168757645,3265,3265,3265,3265,0
20231227,153400,168757645,3265,3265,3265,3265,0
20231227,153300,168757645,3265,3265,3265,3265,0
20231227,153200,168757645,3265,3265,3265,3265,0
20231227,153100,168757645,3265,3265,3265,3265,0
20231227,153000,168757645,3265,3265,3265,3265,6530
20231227,152900,147437195,3255,3255,3255,3255,0
20231227,152800,147437195,3255,3255,3255,3255,0
20231227,152700,147437195,3255,3255,3255,3255,0
20231227,152600,147437195,3255,3255,3255,3255,0
20231227,152500,147437195,3255,3255,3255,3255,0
20231227,152400,147437195,3255,3255,3255,3255,0
20231227,152300,147437195,3255,3255,3255,3255,0
20231227,152200,147437195,3255,3255,3255,3255,0
20231227,152100,147437195,3255,3255,3255,3255,0
20231227,152000,147437195,3255,3255,3255,3255,0
20231227,151900,147437195,3255,3255,3255,3240,2023
20231227,151800,140880860,3250,3255,3255,3250,266
20231227,151700,140016330,3255,3255,3255,3255,1
20231227,151600,140013075,3260,3260,3260,3260,2
20231227,151500,140006555,3260,3255,3260,3255,2
20231227,151400,140000040,3240,3255,3255,3240,3000
20231227,151300,130268240,3260,3260,3260,3260,0
20231227,151200,130268240,3260,3255,3260,3255,14
20231227,151100,130222665,3260,3260,3260,3260,12
20231227,151000,130183545,3260,3255,3260,3255,33
20231227,150900,130076125,3260,3260,3260,3260,0
20231227,150800,130076125,3260,3260,3260,3255,1003
20231227,150700,126806350,3255,3255,3255,3255,26
20231227,150600,126721720,3260,3260,3260,3255,225
20231227,150500,125989330,3260,3260,3260,3260,37
20231227,150400,125868710,3260,3260,3260,3260,33
20231227,150300,125761130,3255,3255,3255,3255,198
20231227,150200,125116640,3260,3260,3260,3260,0
20231227,150100,125116640,3260,3260,3260,3260,20
20231227,150000,125051440,3260,3260,3260,3260,0
20231227,145900,125051440,3260,3260,3260,3260,1
20231227,145800,125048180,3250,3250,3250,3250,1
20231227,145700,125044930,3260,3260,3260,3260,9
20231227,145600,125015590,3260,3260,3260,3260,0
20231227,145500,125015590,3260,3260,3260,3260,0
20231227,145400,125015590,3260,3260,3260,3260,1
20231227,145300,125012330,3255,3255,3255,3255,100
20231227,145200,124686830,3260,3260,3260,3260,1
20231227,145100,124683570,3250,3250,3250,3250,1
20231227,145000,124680320,3260,3260,3260,3260,0
20231227,144900,124680320,3260,3255,3260,3255,6
20231227,144800,124660785,3250,3250,3250,3250,1
20231227,144700,124657535,3260,3260,3260,3260,0
20231227,144600,124657535,3260,3260,3260,3260,0
20231227,144500,124657535,3260,3255,3260,3255,160
20231227,144400,124136730,3260,3260,3260,3260,1
20231227,144300,124133470,3260,3260,3260,3260,0
20231227,144200,124133470,3260,3260,3260,3260,0
20231227,144100,124133470,3260,3260,3260,3260,2
20231227,144000,124126950,3260,3255,3260,3255,358
20231227,143900,122961655,3260,3260,3260,3260,0
20231227,143800,122961655,3260,3260,3260,3260,0
20231227,143700,122961655,3260,3260,3260,3260,6
20231227,143600,122942095,3260,3260,3260,3260,0
20231227,143500,122942095,3260,3260,3260,3260,1
20231227,143400,122938835,3260,3260,3260,3260,0
20231227,143300,122938835,3260,3260,3260,3260,0
20231227,143200,122938835,3260,3260,3260,3260,55
20231227,143100,122759535,3265,3265,3265,3265,0
20231227,143000,122759535,3265,3265,3265,3265,4
20231227,142900,122746475,3265,3265,3265,3265,0
20231227,142800,122746475,3265,3265,3265,3265,0
20231227,142700,122746475,3265,3265,3265,3265,0
20231227,142600,122746475,3265,3265,3265,3265,0
20231227,142500,122746475,3265,3265,3265,3265,0
20231227,142400,122746475,3265,3265,3265,3265,100
20231227,142300,122419975,3265,3265,3265,3265,30
20231227,142200,122322025,3265,3265,3265,3265,0
20231227,142100,122322025,3265,3265,3265,3265,0
20231227,142000,122322025,3265,3265,3265,3265,0
20231227,141900,122322025,3265,3265,3265,3265,0
20231227,141800,122322025,3265,3265,3265,3265,0
20231227,141700,122322025,3265,3265,3265,3260,3
20231227,141600,122312235,3265,3265,3265,3265,0
20231227,141500,122312235,3265,3265,3265,3265,0
20231227,141400,122312235,3265,3265,3265,3265,0
20231227,141300,122312235,3265,3265,3265,3265,0
20231227,141200,122312235,3265,3265,3265,3265,0
20231227,141100,122312235,3265,3265,3265,3265,0
20231227,141000,122312235,3265,3260,3265,3260,310
20231227,140900,121301615,3260,3260,3260,3260,7
20231227,140800,121278795,3260,3260,3260,3260,11
20231227,140700,121242935,3265,3265,3265,3265,1
20231227,140600,121239670,3265,3265,3265,3265,1
20231227,140500,121236405,3265,3265,3265,3265,0
20231227,140400,121236405,3265,3265,3265,3265,1
20231227,140300,121233140,3265,3265,3265,3265,1
20231227,140200,121229875,3265,3265,3265,3265,0
20231227,140100,121229875,3265,3265,3265,3265,0
20231227,140000,121229875,3265,3265,3265,3265,2
20231227,135900,121223345,3265,3265,3265,3265,0
20231227,135800,121223345,3265,3265,3265,3265,0
20231227,135700,121223345,3265,3265,3265,3265,0
20231227,135600,121223345,3265,3265,3265,3265,292
20231227,135500,120269965,3265,3260,3265,3260,661
20231227,135400,118114605,3260,3260,3260,3260,300
20231227,135300,117136605,3260,3260,3260,3260,3
20231227,135200,117126825,3260,3260,3260,3260,1
20231227,135100,117123565,3260,3260,3260,3260,12
20231227,135000,117084445,3260,3260,3260,3260,0
20231227,134900,117084445,3260,3260,3260,3260,0
20231227,134800,117084445,3260,3260,3260,3260,0
20231227,134700,117084445,3260,3260,3260,3260,0
20231227,134600,117084445,3260,3260,3260,3260,10
20231227,134500,117051845,3260,3260,3260,3260,0
20231227,134400,117051845,3260,3260,3260,3260,0
20231227,134300,117051845,3260,3260,3260,3260,1
20231227,134200,117048585,3255,3255,3255,3255,1
20231227,134100,117045330,3260,3260,3260,3260,0
20231227,134000,117045330,3260,3260,3260,3260,0
20231227,133900,117045330,3260,3260,3260,3260,0
20231227,133800,117045330,3260,3260,3260,3260,0
20231227,133700,117045330,3260,3260,3260,3260,0
20231227,133600,117045330,3260,3260,3260,3260,0
20231227,133500,117045330,3260,3260,3260,3260,0
20231227,133400,117045330,3260,3260,3260,3260,1
20231227,133300,117042070,3260,3260,3260,3260,0
20231227,133200,117042070,3260,3260,3260,3260,0
20231227,133100,117042070,3260,3260,3260,3260,10
20231227,133000,117009470,3260,3260,3260,3260,0
20231227,132900,117009470,3260,3260,3260,3260,210
20231227,132800,116324870,3250,3250,3250,3250,0
20231227,132700,116324870,3250,3250,3250,3250,0
20231227,132600,116324870,3250,3250,3250,3250,120
20231227,132500,115934870,3255,3255,3255,3255,0
20231227,132400,115934870,3255,3255,3255,3255,0
20231227,132300,115934870,3255,3255,3255,3255,0
20231227,132200,115934870,3255,3255,3255,3255,0
20231227,132100,115934870,3255,3255,3255,3255,0
20231227,132000,115934870,3255,3255,3255,3255,0
20231227,131900,115934870,3255,3255,3255,3255,0
20231227,131800,115934870,3255,3255,3255,3255,0
20231227,131700,115934870,3255,3255,3255,3255,0
20231227,131600,115934870,3255,3255,3255,3255,0
20231227,131500,115934870,3255,3255,3255,3255,0
20231227,131400,115934870,3255,3255,3255,3255,0
20231227,131300,115934870,3255,3255,3255,3255,0
20231227,131200,115934870,3255,3255,3255,3255,0
20231227,131100,115934870,3255,3255,3255,3255,1
20231227,131000,115931615,3250,3250,3250,3250,0
20231227,130900,115931615,3250,3250,3250,3250,0
20231227,130800,115931615,3250,3250,3250,3250,140
20231227,130700,115476615,3265,3265,3265,3265,0
20231227,130600,115476615,3265,3265,3265,3265,1
20231227,130500,115473350,3260,3260,3260,3260,201
20231227,130400,114818090,3260,3260,3260,3260,0
20231227,130300,114818090,3260,3260,3260,3260,0
20231227,130200,114818090,3260,3260,3260,3260,1
20231227,130100,114814830,3260,3260,3260,3260,0
20231227,130000,114814830,3260,3260,3260,3260,0
20231227,125900,114814830,3260,3260,3260,3260,0
20231227,125800,114814830,3260,3260,3260,3260,0
20231227,125700,114814830,3260,3260,3260,3260,190
20231227,125600,114195430,3260,3260,3260,3260,0
20231227,125500,114195430,3260,3260,3260,3260,10
20231227,125400,114162830,3265,3265,3265,3265,0
20231227,125300,114162830,3265,3265,3265,3265,0
20231227,125200,114162830,3265,3265,3265,3265,0
20231227,125100,114162830,3265,3265,3265,3265,0
20231227,125000,114162830,3265,3265,3265,3265,0
20231227,124900,114162830,3265,3265,3265,3265,100
20231227,124800,113836330,3265,3265,3265,3265,0
20231227,124700,113836330,3265,3265,3265,3265,1
20231227,124600,113833065,3250,3250,3250,3250,210
20231227,124500,113150565,3265,3265,3265,3265,0
20231227,124400,113150565,3265,3265,3265,3265,0
20231227,124300,113150565,3265,3265,3265,3265,0
20231227,124200,113150565,3265,3255,3265,3255,622
20231227,124100,111125090,3255,3255,3255,3255,0
20231227,124000,111125090,3255,3255,3255,3255,0
20231227,123900,111125090,3255,3245,3255,3245,37
20231227,123800,111005005,3245,3245,3245,3245,0
20231227,123700,111005005,3245,3245,3245,3245,0
20231227,123600,111005005,3245,3245,3245,3245,0
20231227,123500,111005005,3245,3245,3245,3245,0
20231227,123400,111005005,3245,3245,3245,3245,62
20231227,123300,110803815,3250,3250,3250,3250,0
20231227,123200,110803815,3250,3255,3255,3250,636
20231227,123100,108736645,3255,3255,3255,3255,36
20231227,123000,108619465,3255,3255,3255,3255,0
20231227,122900,108619465,3255,3255,3255,3255,10
20231227,122800,108586915,3255,3255,3255,3255,21
20231227,122700,108518560,3255,3255,3255,3255,222
20231227,122600,107795950,3255,3255,3255,3255,100
20231227,122500,107470450,3255,3255,3255,3255,300
20231227,122400,106493950,3255,3255,3255,3255,0
20231227,122300,106493950,3255,3255,3255,3255,0
20231227,122200,106493950,3255,3255,3255,3255,0
20231227,122100,106493950,3255,3255,3255,3255,0
20231227,122000,106493950,3255,3255,3255,3255,0
20231227,121900,106493950,3255,3255,3255,3255,0
20231227,121800,106493950,3255,3255,3255,3255,0
20231227,121700,106493950,3255,3255,3255,3255,0
20231227,121600,106493950,3255,3255,3255,3255,1155
20231227,121500,102734425,3255,3255,3255,3255,0
20231227,121400,102734425,3255,3255,3255,3255,1
20231227,121300,102731170,3250,3250,3250,3250,10
20231227,121200,102698670,3250,3250,3250,3250,0
20231227,121100,102698670,3250,3250,3250,3250,0
20231227,121000,102698670,3250,3250,3250,3250,0
20231227,120900,102698670,3250,3250,3250,3250,0
20231227,120800,102698670,3250,3250,3250,3250,0
20231227,120700,102698670,3250,3250,3250,3250,0
20231227,120600,102698670,3250,3250,3250,3250,0
20231227,120500,102698670,3250,3250,3250,3250,322
20231227,120400,101652170,3255,3255,3255,3255,0
20231227,120300,101652170,3255,3255,3255,3255,0
20231227,120200,101652170,3255,3255,3255,3255,1
20231227,120100,101648915,3255,3255,3255,3255,10
20231227,120000,101616365,3255,3255,3255,3255,194
20231227,115900,100984895,3250,3250,3250,3250,1
20231227,115800,100981645,3250,3250,3250,3250,7
20231227,115700,100958895,3255,3255,3255,3255,0
20231227,115600,100958895,3255,3255,3255,3255,0
20231227,115500,100958895,3255,3255,3255,3255,0
20231227,115400,100958895,3255,3255,3255,3255,0
20231227,115300,100958895,3255,3255,3255,3255,0
20231227,115200,100958895,3255,3255,3255,3255,1
20231227,115100,100955640,3250,3250,3255,3250,14
20231227,115000,100910135,3250,3250,3250,3250,0
20231227,114900,100910135,3250,3250,3250,3250,0
20231227,114800,100910135,3250,3250,3250,3250,12
20231227,114700,100871135,3250,3250,3250,3250,9
20231227,114600,100841885,3255,3255,3255,3255,0
20231227,114500,100841885,3255,3245,3255,3245,4840
20231227,114400,85111580,3240,3240,3240,3240,0
20231227,114300,85111580,3240,3240,3240,3240,0
20231227,114200,85111580,3240,3240,3240,3240,0
20231227,114100,85111580,3240,3240,3240,3240,1
20231227,114000,85108340,3250,3250,3250,3250,3
20231227,113900,85098590,3250,3250,3250,3250,0
20231227,113800,85098590,3250,3250,3250,3250,0
20231227,113700,85098590,3250,3250,3250,3250,0
20231227,113600,85098590,3250,3250,3250,3250,0
20231227,113500,85098590,3250,3250,3250,3250,0
20231227,113400,85098590,3250,3250,3250,3250,0
20231227,113300,85098590,3250,3250,3250,3250,0
20231227,113200,85098590,3250,3250,3250,3250,0
20231227,113100,85098590,3250,3250,3250,3250,0
20231227,113000,85098590,3250,3250,3250,3250,0
20231227,112900,85098590,3250,3250,3250,3250,0
20231227,112800,85098590,3250,3245,3250,3245,1601
20231227,112700,79896595,3240,3240,3240,3240,5
20231227,112600,79880395,3245,3245,3245,3245,0
20231227,112500,79880395,3245,3245,3245,3245,0
20231227,112400,79880395,3245,3245,3245,3245,0
20231227,112300,79880395,3245,3245,3245,3245,50
20231227,112200,79718145,3245,3245,3245,3245,1
20231227,112100,79714900,3245,3245,3245,3245,100
20231227,112000,79390400,3245,3245,3245,3245,1
20231227,111900,79387155,3245,3245,3245,3245,0
20231227,111800,79387155,3245,3245,3245,3245,0
20231227,111700,79387155,3245,3225,3245,3220,150
20231227,111600,78904080,3230,3240,3240,3230,226
20231227,111500,78173700,3240,3235,3240,3230,236
20231227,111400,77411245,3240,3235,3240,3235,3
20231227,111300,77401535,3240,3240,3240,3240,0
20231227,111200,77401535,3240,3240,3240,3240,0
20231227,111100,77401535,3240,3240,3240,3240,0
20231227,111000,77401535,3240,3240,3240,3240,0
20231227,110900,77401535,3240,3240,3240,3240,0
20231227,110800,77401535,3240,3240,3240,3240,40
20231227,110700,77271935,3240,3240,3240,3240,0
20231227,110600,77271935,3240,3240,3240,3240,0
20231227,110500,77271935,3240,3240,3240,3240,0
20231227,110400,77271935,3240,3240,3240,3240,12
20231227,110300,77233055,3240,3240,3240,3240,8
20231227,110200,77207135,3245,3245,3245,3245,17
20231227,110100,77151970,3240,3240,3240,3240,0
20231227,110000,77151970,3240,3240,3240,3240,3
20231227,105900,77142250,3240,3240,3240,3240,6
20231227,105800,77122810,3245,3245,3245,3245,0
20231227,105700,77122810,3245,3240,3245,3240,2
20231227,105600,77116325,3235,3235,3235,3235,18
20231227,105500,77058095,3235,3235,3235,3235,0
20231227,105400,77058095,3235,3235,3235,3235,3
20231227,105300,77048390,3245,3245,3245,3245,0
20231227,105200,77048390,3245,3245,3245,3245,0
20231227,105100,77048390,3245,3245,3245,3245,0
20231227,105000,77048390,3245,3240,3245,3240,1097
20231227,104900,73493780,3245,3245,3245,3245,0
20231227,104800,73493780,3245,3245,3245,3245,0
20231227,104700,73493780,3245,3245,3245,3245,0
20231227,104600,73493780,3245,3245,3245,3245,6
20231227,104500,73474310,3245,3245,3245,3245,7
20231227,104400,73451595,3245,3245,3245,3245,78
20231227,104300,73198485,3245,3245,3245,3245,0
20231227,104200,73198485,3245,3245,3245,3245,0
20231227,104100,73198485,3245,3245,3245,3245,23
20231227,104000,73123850,3245,3255,3255,3245,31
20231227,103900,73023095,3250,3250,3250,3250,4
20231227,103800,73010095,3250,3250,3250,3250,0
20231227,103700,73010095,3250,3250,3250,3250,62
20231227,103600,72808595,3250,3250,3250,3250,230
20231227,103500,72061095,3250,3250,3250,3250,80
20231227,103400,71801095,3255,3255,3255,3255,0
20231227,103300,71801095,3255,3255,3255,3255,0
20231227,103200,71801095,3255,3255,3255,3255,0
20231227,103100,71801095,3255,3255,3255,3255,0
20231227,103000,71801095,3255,3255,3255,3255,0
20231227,102900,71801095,3255,3250,3255,3250,153
20231227,102800,71303645,3245,3245,3245,3245,0
20231227,102700,71303645,3245,3245,3245,3245,0
20231227,102600,71303645,3245,3245,3245,3245,0
20231227,102500,71303645,3245,3245,3245,3245,0
20231227,102400,71303645,3245,3245,3245,3245,11
20231227,102300,71267950,3255,3255,3255,3255,3
20231227,102200,71258185,3255,3255,3255,3255,30
20231227,102100,71160535,3265,3260,3265,3260,22
20231227,102000,71088730,3255,3255,3255,3255,5
20231227,101900,71072455,3250,3250,3250,3250,535
20231227,101800,69333705,3245,3245,3245,3245,240
20231227,101700,68554905,3240,3240,3240,3240,0
20231227,101600,68554905,3240,3240,3240,3240,99
20231227,101500,68234145,3235,3230,3235,3230,3252
20231227,101400,57719130,3230,3230,3230,3230,1
20231227,101300,57715900,3210,3215,3215,3210,1100
20231227,101200,54182050,3230,3230,3230,3230,0
20231227,101100,54182050,3230,3225,3230,3210,4001
20231227,101000,41322900,3230,3225,3230,3225,8
20231227,100900,41297095,3230,3225,3230,3225,2
20231227,100800,41290640,3225,3225,3230,3225,29
20231227,100700,41197110,3230,3235,3235,3230,389
20231227,100600,39939835,3235,3235,3235,3235,9
20231227,100500,39910720,3230,3230,3230,3230,0
20231227,100400,39910720,3230,3230,3230,3230,54
20231227,100300,39736300,3230,3230,3230,3230,2
20231227,100200,39729840,3235,3235,3235,3235,0
20231227,100100,39729840,3235,3235,3235,3235,7
20231227,100000,39707195,3235,3235,3235,3235,0
20231227,095900,39707195,3235,3235,3235,3235,250
20231227,095800,38898445,3235,3235,3235,3235,1
20231227,095700,38895210,3235,3235,3235,3235,0
20231227,095600,38895210,3235,3235,3235,3235,1
20231227,095500,38891975,3230,3230,3230,3230,118
20231227,095400,38510835,3225,3225,3225,3225,5
20231227,095300,38494710,3225,3225,3225,3225,6
20231227,095200,38475360,3220,3220,3220,3220,11
20231227,095100,38439940,3225,3225,3225,3225,10
20231227,095000,38407690,3225,3225,3225,3225,0
20231227,094900,38407690,3225,3225,3225,3225,0
20231227,094800,38407690,3225,3225,3225,3225,0
20231227,094700,38407690,3225,3225,3225,3225,11
20231227,094600,38372215,3225,3220,3225,3220,214
20231227,094500,37683130,3220,3225,3230,3220,853
20231227,094400,34936245,3230,3235,3235,3225,497
20231227,094300,33332270,3235,3235,3235,3235,279
20231227,094200,32429705,3240,3240,3240,3240,1
20231227,094100,32426465,3235,3235,3235,3235,929
20231227,094000,29421150,3235,3235,3235,3235,1
20231227,093900,29417915,3235,3235,3235,3235,80
20231227,093800,29159115,3235,3235,3235,3235,0
20231227,093700,29159115,3235,3225,3235,3225,24
20231227,093600,29081655,3235,3235,3235,3235,0
20231227,093500,29081655,3235,3235,3235,3235,1
20231227,093400,29078420,3235,3235,3235,3235,0
20231227,093300,29078420,3235,3235,3235,3235,0
20231227,093200,29078420,3235,3235,3235,3235,1
20231227,093100,29075185,3225,3225,3225,3225,37
20231227,093000,28955860,3230,3230,3230,3230,0
20231227,092900,28955860,3230,3230,3230,3230,0
20231227,092800,28955860,3230,3230,3230,3230,2
20231227,092700,28949400,3215,3215,3215,3215,77
20231227,092600,28701845,3215,3220,3220,3215,2932
20231227,092500,19265805,3220,3220,3220,3220,258
20231227,092400,18435045,3235,3235,3235,3235,0
20231227,092300,18435045,3235,3235,3235,3235,1
20231227,092200,18431810,3220,3220,3220,3220,0
20231227,092100,18431810,3220,3225,3225,3220,110
20231227,092000,18077540,3235,3235,3235,3235,0
20231227,091900,18077540,3235,3235,3235,3235,0
20231227,091800,18077540,3235,3235,3235,3235,0
20231227,091700,18077540,3235,3230,3235,3230,8
20231227,091600,18051685,3235,3235,3235,3235,1
20231227,091500,18048450,3235,3235,3235,3235,0
20231227,091400,18048450,3235,3235,3235,3235,1
20231227,091300,18045215,3235,3235,3235,3235,1
20231227,091200,18041980,3235,3240,3240,3235,30
20231227,091100,17944805,3240,3240,3240,3240,7
20231227,091000,17922125,3240,3240,3240,3215,1100
20231227,090900,14382315,3245,3245,3245,3245,0
20231227,090800,14382315,3245,3245,3245,3245,0
20231227,090700,14382315,3245,3245,3245,3245,1000
20231227,090600,11137315,3250,3245,3250,3245,106
20231227,090500,10792910,3245,3230,3245,3215,997
20231227,090400,7572985,3250,3250,3250,3250,0
20231227,090300,7572985,3250,3250,3250,3210,659
20231227,090200,5448205,3250,3250,3250,3250,100
20231227,090100,5123205,3245,3245,3245,3245,801
20231227,090000,2523960,3240,3240,3240,3240,779