KissMeData/036580/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,191600,234962325,3260,3260,3260,3260,1234
20231227,191500,234962325,3260,3260,3260,3260,0
20231227,191400,234962325,3260,3260,3260,3260,0
20231227,191300,234962325,3260,3260,3260,3260,0
20231227,191200,234962325,3260,3260,3260,3260,0
20231227,191100,234962325,3260,3260,3260,3260,0
20231227,191000,234962325,3260,3260,3260,3260,0
20231227,190900,234962325,3260,3260,3260,3260,0
20231227,190800,234962325,3260,3260,3260,3260,0
20231227,190700,234962325,3260,3260,3260,3260,0
20231227,190600,234962325,3260,3260,3260,3260,0
20231227,190500,234962325,3260,3260,3260,3260,0
20231227,190400,234962325,3260,3260,3260,3260,0
20231227,190300,234962325,3260,3260,3260,3260,0
20231227,190200,234962325,3260,3260,3260,3260,0
20231227,190100,234962325,3260,3260,3260,3260,0
20231227,190000,234962325,3260,3260,3260,3260,0
20231227,185900,234962325,3260,3260,3260,3260,0
20231227,185800,234962325,3260,3260,3260,3260,0
20231227,185700,234962325,3260,3260,3260,3260,0
20231227,185600,234962325,3260,3260,3260,3260,0
20231227,185500,234962325,3260,3260,3260,3260,0
20231227,185400,234962325,3260,3260,3260,3260,0
20231227,185300,234962325,3260,3260,3260,3260,0
20231227,185200,234962325,3260,3260,3260,3260,0
20231227,185100,234962325,3260,3260,3260,3260,0
20231227,185000,234962325,3260,3260,3260,3260,0
20231227,184900,234962325,3260,3260,3260,3260,0
20231227,184800,234962325,3260,3260,3260,3260,0
20231227,184700,234962325,3260,3260,3260,3260,0
20231227,184600,234962325,3260,3260,3260,3260,1234
20231227,184500,234962325,3260,3260,3260,3260,0
20231227,184400,234962325,3260,3260,3260,3260,0
20231227,184300,234962325,3260,3260,3260,3260,0
20231227,184200,234962325,3260,3260,3260,3260,0
20231227,184100,234962325,3260,3260,3260,3260,0
20231227,184000,234962325,3260,3260,3260,3260,0
20231227,183900,234962325,3260,3260,3260,3260,0
20231227,183800,234962325,3260,3260,3260,3260,0
20231227,183700,234962325,3260,3260,3260,3260,0
20231227,183600,234962325,3260,3260,3260,3260,0
20231227,183500,234962325,3260,3260,3260,3260,0
20231227,183400,234962325,3260,3260,3260,3260,0
20231227,183300,234962325,3260,3260,3260,3260,0
20231227,183200,234962325,3260,3260,3260,3260,0
20231227,183100,234962325,3260,3260,3260,3260,0
20231227,183000,234962325,3260,3260,3260,3260,0
20231227,182900,234962325,3260,3260,3260,3260,0
20231227,182800,234962325,3260,3260,3260,3260,0
20231227,182700,234962325,3260,3260,3260,3260,0
20231227,182600,234962325,3260,3260,3260,3260,0
20231227,182500,234962325,3260,3260,3260,3260,0
20231227,182400,234962325,3260,3260,3260,3260,0
20231227,182300,234962325,3260,3260,3260,3260,0
20231227,182200,234962325,3260,3260,3260,3260,0
20231227,182100,234962325,3260,3260,3260,3260,0
20231227,182000,234962325,3260,3260,3260,3260,0
20231227,181900,234962325,3260,3260,3260,3260,0
20231227,181800,234962325,3260,3260,3260,3260,0
20231227,181700,234962325,3260,3260,3260,3260,0
20231227,181600,234962325,3260,3260,3260,3260,1234
20231227,181500,234962325,3260,3260,3260,3260,0
20231227,181400,234962325,3260,3260,3260,3260,0
20231227,181300,234962325,3260,3260,3260,3260,0
20231227,181200,234962325,3260,3260,3260,3260,0
20231227,181100,234962325,3260,3260,3260,3260,0
20231227,181000,234962325,3260,3260,3260,3260,0
20231227,180900,234962325,3260,3260,3260,3260,0
20231227,180800,234962325,3260,3260,3260,3260,0
20231227,180700,234962325,3260,3260,3260,3260,0
20231227,180600,234962325,3260,3260,3260,3260,0
20231227,180500,234962325,3260,3260,3260,3260,0
20231227,180400,234962325,3260,3260,3260,3260,0
20231227,180300,234962325,3260,3260,3260,3260,0
20231227,180200,234962325,3260,3260,3260,3260,0
20231227,180100,234962325,3260,3260,3260,3260,0
20231227,180000,234962325,3260,3260,3260,3260,0
20231227,175900,234962325,3260,3260,3260,3260,0
20231227,175800,234962325,3260,3260,3260,3260,0
20231227,175700,234962325,3260,3260,3260,3260,0
20231227,175600,234962325,3260,3260,3260,3260,0
20231227,175500,234962325,3260,3260,3260,3260,0
20231227,175400,234962325,3260,3260,3260,3260,0
20231227,175300,234962325,3260,3260,3260,3260,0
20231227,175200,234962325,3260,3260,3260,3260,0
20231227,175100,234962325,3260,3260,3260,3260,0
20231227,175000,234962325,3260,3260,3260,3260,0
20231227,174900,234962325,3260,3260,3260,3260,0
20231227,174800,234962325,3260,3260,3260,3260,0
20231227,174700,234962325,3260,3260,3260,3260,0
20231227,174600,234962325,3260,3260,3260,3260,1234
20231227,174500,234962325,3260,3260,3260,3260,0
20231227,174400,234962325,3260,3260,3260,3260,0
20231227,174300,234962325,3260,3260,3260,3260,0
20231227,174200,234962325,3260,3260,3260,3260,0
20231227,174100,234962325,3260,3260,3260,3260,0
20231227,174000,234962325,3260,3260,3260,3260,0
20231227,173900,234962325,3260,3260,3260,3260,0
20231227,173800,234962325,3260,3260,3260,3260,0
20231227,173700,234962325,3260,3260,3260,3260,0
20231227,173600,234962325,3260,3260,3260,3260,0
20231227,173500,234962325,3260,3260,3260,3260,0
20231227,173400,234962325,3260,3260,3260,3260,0
20231227,173300,234962325,3260,3260,3260,3260,0
20231227,173200,234962325,3260,3260,3260,3260,0
20231227,173100,234962325,3260,3260,3260,3260,0
20231227,173000,234962325,3260,3260,3260,3260,0
20231227,172900,234962325,3260,3260,3260,3260,0
20231227,172800,234962325,3260,3260,3260,3260,0
20231227,172700,234962325,3260,3260,3260,3260,0
20231227,172600,234962325,3260,3260,3260,3260,0
20231227,172500,234962325,3260,3260,3260,3260,0
20231227,172400,234962325,3260,3260,3260,3260,0
20231227,172300,234962325,3260,3260,3260,3260,0
20231227,172200,234962325,3260,3260,3260,3260,0
20231227,172100,234962325,3260,3260,3260,3260,0
20231227,172000,234962325,3260,3260,3260,3260,0
20231227,171900,234962325,3260,3260,3260,3260,0
20231227,171800,234962325,3260,3260,3260,3260,0
20231227,171700,234962325,3260,3260,3260,3260,0
20231227,171600,234962325,3260,3260,3260,3260,1234
20231227,171500,234962325,3260,3260,3260,3260,0
20231227,171400,234962325,3260,3260,3260,3260,0
20231227,171300,234962325,3260,3260,3260,3260,0
20231227,171200,234962325,3260,3260,3260,3260,0
20231227,171100,234962325,3260,3260,3260,3260,0
20231227,171000,234962325,3260,3260,3260,3260,0
20231227,170900,234962325,3260,3260,3260,3260,0
20231227,170800,234962325,3260,3260,3260,3260,0
20231227,170700,234962325,3260,3260,3260,3260,0
20231227,170600,234962325,3260,3260,3260,3260,0
20231227,170500,234962325,3260,3260,3260,3260,0
20231227,170400,234962325,3260,3260,3260,3260,0
20231227,170300,234962325,3260,3260,3260,3260,0
20231227,170200,234962325,3260,3260,3260,3260,0
20231227,170100,234962325,3260,3260,3260,3260,0
20231227,170000,234962325,3260,3260,3260,3260,0
20231227,165900,234962325,3260,3260,3260,3260,0
20231227,165800,234962325,3260,3260,3260,3260,0
20231227,165700,234962325,3260,3260,3260,3260,0
20231227,165600,234962325,3260,3260,3260,3260,0
20231227,165500,234962325,3260,3260,3260,3260,0
20231227,165400,234962325,3260,3260,3260,3260,0
20231227,165300,234962325,3260,3260,3260,3260,0
20231227,165200,234962325,3260,3260,3260,3260,0
20231227,165100,234962325,3260,3260,3260,3260,0
20231227,165000,234962325,3260,3260,3260,3260,0
20231227,164900,234962325,3260,3260,3260,3260,0
20231227,164800,234962325,3260,3260,3260,3260,0
20231227,164700,234962325,3260,3260,3260,3260,0
20231227,164600,234962325,3260,3260,3260,3260,1234
20231227,164500,234962325,3260,3260,3260,3260,0
20231227,164400,234962325,3260,3260,3260,3260,0
20231227,164300,234962325,3260,3260,3260,3260,0
20231227,164200,234962325,3260,3260,3260,3260,0
20231227,164100,234962325,3260,3260,3260,3260,0
20231227,164000,234962325,3260,3260,3260,3260,0
20231227,163900,234962325,3260,3260,3260,3260,0
20231227,163800,234962325,3260,3260,3260,3260,0
20231227,163700,234962325,3260,3260,3260,3260,0
20231227,163600,234962325,3260,3260,3260,3260,0
20231227,163500,234962325,3260,3260,3260,3260,0
20231227,163400,234962325,3260,3260,3260,3260,0
20231227,163300,234962325,3260,3260,3260,3260,0
20231227,163200,234962325,3260,3260,3260,3260,0
20231227,163100,234962325,3260,3260,3260,3260,0
20231227,163000,234962325,3260,3260,3260,3260,0
20231227,162900,234962325,3260,3260,3260,3260,0
20231227,162800,234962325,3260,3260,3260,3260,0
20231227,162700,234962325,3260,3260,3260,3260,0
20231227,162600,234962325,3260,3260,3260,3260,0
20231227,162500,234962325,3260,3260,3260,3260,0
20231227,162400,234962325,3260,3260,3260,3260,0
20231227,162300,234962325,3260,3260,3260,3260,0
20231227,162200,234962325,3260,3260,3260,3260,0
20231227,162100,234962325,3260,3260,3260,3260,0
20231227,162000,234962325,3260,3260,3260,3260,0
20231227,161900,234962325,3260,3260,3260,3260,0
20231227,161800,234962325,3260,3260,3260,3260,0
20231227,161700,234962325,3260,3260,3260,3260,0
20231227,161600,234962325,3260,3260,3260,3260,1234
20231227,161500,234962325,3260,3260,3260,3260,0
20231227,161400,234962325,3260,3260,3260,3260,0
20231227,161300,234962325,3260,3260,3260,3260,0
20231227,161200,234962325,3260,3260,3260,3260,0
20231227,161100,234962325,3260,3260,3260,3260,0
20231227,161000,234962325,3260,3260,3260,3260,0
20231227,160900,234962325,3260,3260,3260,3260,0
20231227,160800,234962325,3260,3260,3260,3260,0
20231227,160700,234962325,3260,3260,3260,3260,0
20231227,160600,234962325,3260,3260,3260,3260,0
20231227,160500,234962325,3260,3260,3260,3260,0
20231227,160400,234962325,3260,3260,3260,3260,0
20231227,160300,234962325,3260,3260,3260,3260,0
20231227,160200,234962325,3260,3260,3260,3260,0
20231227,160100,234962325,3260,3260,3260,3260,0
20231227,160000,234962325,3260,3260,3260,3260,0
20231227,155900,234962325,3260,3260,3260,3260,0
20231227,155800,234962325,3260,3260,3260,3260,0
20231227,155700,234962325,3260,3260,3260,3260,0
20231227,155600,234962325,3260,3260,3260,3260,0
20231227,155500,234962325,3260,3260,3260,3260,0
20231227,155400,234962325,3260,3260,3260,3260,0
20231227,155300,234962325,3260,3260,3260,3260,0
20231227,155200,234962325,3260,3260,3260,3260,0
20231227,155100,234962325,3260,3260,3260,3260,0
20231227,155000,234962325,3260,3260,3260,3260,0
20231227,154900,234962325,3260,3260,3260,3260,0
20231227,154800,234962325,3260,3260,3260,3260,0
20231227,154700,234962325,3260,3260,3260,3260,0
20231227,154600,234962325,3260,3260,3260,3260,1234
20231227,154500,234962325,3260,3260,3260,3260,0
20231227,154400,234962325,3260,3260,3260,3260,0
20231227,154300,234962325,3260,3260,3260,3260,0
20231227,154200,234962325,3260,3260,3260,3260,0
20231227,154100,234962325,3260,3260,3260,3260,0
20231227,154000,234962325,3260,3260,3260,3260,0
20231227,153900,234962325,3260,3260,3260,3260,0
20231227,153800,234962325,3260,3260,3260,3260,0
20231227,153700,234962325,3260,3260,3260,3260,0
20231227,153600,234962325,3260,3260,3260,3260,0
20231227,153500,234962325,3260,3260,3260,3260,0
20231227,153400,234962325,3260,3260,3260,3260,0
20231227,153300,234962325,3260,3260,3260,3260,0
20231227,153200,234962325,3260,3260,3260,3260,0
20231227,153100,234962325,3260,3260,3260,3260,0
20231227,153000,234962325,3260,3260,3260,3260,1234
20231227,152900,230939485,3260,3260,3260,3260,0
20231227,152800,230939485,3260,3260,3260,3260,0
20231227,152700,230939485,3260,3260,3260,3260,0
20231227,152600,230939485,3260,3260,3260,3260,0
20231227,152500,230939485,3260,3260,3260,3260,0
20231227,152400,230939485,3260,3260,3260,3260,0
20231227,152300,230939485,3260,3260,3260,3260,0
20231227,152200,230939485,3260,3260,3260,3260,0
20231227,152100,230939485,3260,3260,3260,3260,0
20231227,152000,230939485,3260,3260,3260,3260,0
20231227,151900,230939485,3260,3250,3260,3250,1202
20231227,151800,227029115,3235,3240,3240,3235,287
20231227,151700,226100665,3240,3245,3250,3240,1732
20231227,151600,220486385,3255,3255,3255,3255,0
20231227,151500,220486385,3255,3255,3255,3255,0
20231227,151400,220486385,3255,3250,3255,3250,7
20231227,151300,220463625,3255,3245,3255,3245,138
20231227,151200,220015745,3255,3245,3255,3245,9
20231227,151100,219986495,3255,3245,3255,3245,78
20231227,151000,219733130,3245,3255,3255,3245,127
20231227,150900,219320015,3255,3255,3255,3255,1
20231227,150800,219316760,3255,3255,3255,3255,10
20231227,150700,219284210,3255,3250,3255,3250,5
20231227,150600,219267955,3255,3250,3255,3250,56
20231227,150500,219085945,3260,3255,3260,3255,74
20231227,150400,218845070,3260,3250,3260,3240,1401
20231227,150300,214303740,3265,3250,3265,3250,86
20231227,150200,214023425,3245,3245,3245,3245,0
20231227,150100,214023425,3245,3260,3260,3245,174
20231227,150000,213457295,3240,3255,3255,3240,365
20231227,145900,212270945,3265,3265,3265,3265,0
20231227,145800,212270945,3265,3265,3265,3265,0
20231227,145700,212270945,3265,3265,3265,3265,0
20231227,145600,212270945,3265,3255,3265,3255,502
20231227,145500,210631945,3260,3260,3260,3260,69
20231227,145400,210407005,3260,3260,3260,3260,0
20231227,145300,210407005,3260,3260,3260,3260,47
20231227,145200,210253785,3250,3250,3250,3250,0
20231227,145100,210253785,3250,3250,3250,3250,0
20231227,145000,210253785,3250,3250,3250,3250,0
20231227,144900,210253785,3250,3250,3250,3250,0
20231227,144800,210253785,3250,3250,3250,3250,600
20231227,144700,208303785,3245,3245,3245,3245,0
20231227,144600,208303785,3245,3245,3245,3245,7
20231227,144500,208281070,3245,3240,3245,3240,168
20231227,144400,207736115,3240,3240,3240,3240,35
20231227,144300,207622715,3240,3240,3240,3240,0
20231227,144200,207622715,3240,3240,3240,3240,0
20231227,144100,207622715,3240,3240,3240,3240,0
20231227,144000,207622715,3240,3240,3240,3240,0
20231227,143900,207622715,3240,3240,3240,3240,0
20231227,143800,207622715,3240,3240,3240,3240,0
20231227,143700,207622715,3240,3240,3240,3240,0
20231227,143600,207622715,3240,3240,3240,3240,0
20231227,143500,207622715,3240,3240,3240,3240,350
20231227,143400,206488715,3240,3240,3240,3240,0
20231227,143300,206488715,3240,3240,3240,3240,0
20231227,143200,206488715,3240,3240,3240,3240,0
20231227,143100,206488715,3240,3240,3240,3240,0
20231227,143000,206488715,3240,3240,3240,3240,0
20231227,142900,206488715,3240,3240,3240,3240,0
20231227,142800,206488715,3240,3240,3240,3240,0
20231227,142700,206488715,3240,3240,3240,3240,0
20231227,142600,206488715,3240,3240,3240,3240,2043
20231227,142500,199869395,3240,3240,3240,3240,1826
20231227,142400,193953155,3230,3230,3230,3230,0
20231227,142300,193953155,3230,3230,3230,3230,0
20231227,142200,193953155,3230,3230,3230,3230,37
20231227,142100,193833645,3230,3230,3230,3230,0
20231227,142000,193833645,3230,3240,3240,3230,422
20231227,141900,192469320,3240,3240,3240,3240,0
20231227,141800,192469320,3240,3240,3240,3240,18
20231227,141700,192411000,3240,3240,3240,3240,0
20231227,141600,192411000,3240,3240,3240,3240,0
20231227,141500,192411000,3240,3240,3240,3240,156
20231227,141400,191905560,3235,3235,3235,3235,2847
20231227,141300,182695515,3235,3235,3235,3235,0
20231227,141200,182695515,3235,3235,3235,3235,100
20231227,141100,182372015,3235,3235,3235,3235,0
20231227,141000,182372015,3235,3235,3235,3235,30
20231227,140900,182274965,3235,3235,3235,3235,0
20231227,140800,182274965,3235,3235,3235,3235,200
20231227,140700,181627965,3245,3245,3245,3245,1
20231227,140600,181624720,3235,3235,3235,3235,117
20231227,140500,181246225,3230,3230,3230,3230,0
20231227,140400,181246225,3230,3230,3230,3230,654
20231227,140300,179133805,3230,3245,3245,3230,4896
20231227,140200,163281080,3245,3245,3245,3245,0
20231227,140100,163281080,3245,3245,3245,3245,1
20231227,140000,163277835,3245,3255,3255,3245,1327
20231227,135900,158965080,3255,3255,3255,3255,303
20231227,135800,157978815,3255,3255,3255,3255,0
20231227,135700,157978815,3255,3255,3255,3255,0
20231227,135600,157978815,3255,3255,3255,3255,1284
20231227,135500,153799395,3255,3255,3255,3255,0
20231227,135400,153799395,3255,3255,3255,3255,0
20231227,135300,153799395,3255,3255,3255,3255,0
20231227,135200,153799395,3255,3255,3255,3255,367
20231227,135100,152604810,3255,3255,3255,3255,0
20231227,135000,152604810,3255,3255,3255,3255,0
20231227,134900,152604810,3255,3255,3255,3255,0
20231227,134800,152604810,3255,3255,3255,3255,2
20231227,134700,152598300,3255,3255,3255,3255,0
20231227,134600,152598300,3255,3255,3255,3255,5
20231227,134500,152582025,3260,3260,3260,3260,2
20231227,134400,152575505,3260,3260,3260,3260,0
20231227,134300,152575505,3260,3260,3260,3260,50
20231227,134200,152412505,3260,3260,3260,3260,0
20231227,134100,152412505,3260,3260,3260,3260,0
20231227,134000,152412505,3260,3260,3260,3260,173
20231227,133900,151848525,3255,3255,3255,3255,0
20231227,133800,151848525,3255,3255,3255,3255,0
20231227,133700,151848525,3255,3255,3255,3255,0
20231227,133600,151848525,3255,3255,3255,3255,151
20231227,133500,151357020,3255,3255,3255,3255,0
20231227,133400,151357020,3255,3255,3255,3255,0
20231227,133300,151357020,3255,3255,3255,3255,0
20231227,133200,151357020,3255,3255,3255,3255,0
20231227,133100,151357020,3255,3255,3255,3255,0
20231227,133000,151357020,3255,3255,3255,3255,0
20231227,132900,151357020,3255,3255,3255,3255,0
20231227,132800,151357020,3255,3255,3255,3255,0
20231227,132700,151357020,3255,3255,3255,3255,0
20231227,132600,151357020,3255,3255,3255,3255,0
20231227,132500,151357020,3255,3255,3255,3255,0
20231227,132400,151357020,3255,3255,3255,3255,0
20231227,132300,151357020,3255,3255,3255,3255,0
20231227,132200,151357020,3255,3255,3255,3255,2
20231227,132100,151350510,3255,3255,3255,3255,0
20231227,132000,151350510,3255,3255,3255,3255,0
20231227,131900,151350510,3255,3255,3255,3255,0
20231227,131800,151350510,3255,3255,3255,3255,0
20231227,131700,151350510,3255,3250,3255,3250,463
20231227,131600,149845750,3255,3255,3255,3255,1
20231227,131500,149842495,3255,3255,3255,3255,0
20231227,131400,149842495,3255,3255,3255,3255,0
20231227,131300,149842495,3255,3255,3255,3255,1
20231227,131200,149839240,3245,3245,3245,3245,0
20231227,131100,149839240,3245,3245,3245,3245,0
20231227,131000,149839240,3245,3245,3245,3245,0
20231227,130900,149839240,3245,3245,3245,3245,0
20231227,130800,149839240,3245,3245,3245,3245,0
20231227,130700,149839240,3245,3245,3245,3245,0
20231227,130600,149839240,3245,3245,3245,3245,0
20231227,130500,149839240,3245,3245,3245,3245,0
20231227,130400,149839240,3245,3245,3245,3245,0
20231227,130300,149839240,3245,3245,3245,3245,4
20231227,130200,149826260,3245,3245,3245,3245,0
20231227,130100,149826260,3245,3245,3245,3245,0
20231227,130000,149826260,3245,3245,3245,3245,0
20231227,125900,149826260,3245,3245,3245,3245,0
20231227,125800,149826260,3245,3245,3245,3245,0
20231227,125700,149826260,3245,3245,3245,3245,0
20231227,125600,149826260,3245,3245,3245,3245,0
20231227,125500,149826260,3245,3245,3245,3245,0
20231227,125400,149826260,3245,3250,3250,3245,446
20231227,125300,148378190,3255,3255,3255,3255,0
20231227,125200,148378190,3255,3255,3255,3255,0
20231227,125100,148378190,3255,3255,3255,3255,0
20231227,125000,148378190,3255,3255,3255,3255,100
20231227,124900,148052690,3250,3250,3250,3250,63
20231227,124800,147847940,3250,3250,3250,3250,0
20231227,124700,147847940,3250,3250,3250,3250,0
20231227,124600,147847940,3250,3250,3250,3250,0
20231227,124500,147847940,3250,3250,3250,3250,0
20231227,124400,147847940,3250,3250,3250,3250,0
20231227,124300,147847940,3250,3250,3250,3250,2
20231227,124200,147841440,3250,3250,3250,3250,2
20231227,124100,147834940,3250,3250,3250,3250,0
20231227,124000,147834940,3250,3250,3250,3250,0
20231227,123900,147834940,3250,3250,3250,3250,0
20231227,123800,147834940,3250,3250,3250,3250,50
20231227,123700,147672440,3250,3250,3250,3250,0
20231227,123600,147672440,3250,3250,3250,3250,3
20231227,123500,147662690,3250,3250,3250,3250,0
20231227,123400,147662690,3250,3250,3250,3250,0
20231227,123300,147662690,3250,3250,3250,3250,0
20231227,123200,147662690,3250,3250,3250,3250,0
20231227,123100,147662690,3250,3250,3250,3250,10
20231227,123000,147630190,3250,3250,3250,3250,29
20231227,122900,147535940,3250,3250,3250,3250,0
20231227,122800,147535940,3250,3250,3250,3250,0
20231227,122700,147535940,3250,3250,3250,3250,0
20231227,122600,147535940,3250,3250,3250,3250,0
20231227,122500,147535940,3250,3250,3250,3250,0
20231227,122400,147535940,3250,3250,3250,3250,0
20231227,122300,147535940,3250,3250,3250,3250,11
20231227,122200,147500190,3245,3245,3245,3245,61
20231227,122100,147302245,3245,3245,3245,3245,0
20231227,122000,147302245,3245,3245,3245,3245,0
20231227,121900,147302245,3245,3245,3245,3245,0
20231227,121800,147302245,3245,3245,3245,3245,0
20231227,121700,147302245,3245,3245,3245,3245,0
20231227,121600,147302245,3245,3245,3245,3245,0
20231227,121500,147302245,3245,3245,3245,3245,0
20231227,121400,147302245,3245,3245,3245,3245,20
20231227,121300,147237345,3245,3245,3245,3245,16
20231227,121200,147185425,3245,3245,3245,3245,2
20231227,121100,147178935,3245,3245,3245,3245,2
20231227,121000,147172445,3245,3245,3245,3245,0
20231227,120900,147172445,3245,3245,3245,3245,17
20231227,120800,147117280,3245,3245,3245,3245,0
20231227,120700,147117280,3245,3245,3245,3245,90
20231227,120600,146825230,3245,3245,3245,3245,0
20231227,120500,146825230,3245,3245,3245,3245,129
20231227,120400,146406625,3245,3245,3245,3245,0
20231227,120300,146406625,3245,3245,3245,3245,0
20231227,120200,146406625,3245,3245,3245,3245,0
20231227,120100,146406625,3245,3245,3245,3245,0
20231227,120000,146406625,3245,3245,3245,3245,0
20231227,115900,146406625,3245,3245,3245,3245,0
20231227,115800,146406625,3245,3245,3245,3245,0
20231227,115700,146406625,3245,3245,3245,3245,0
20231227,115600,146406625,3245,3245,3245,3245,0
20231227,115500,146406625,3245,3245,3245,3245,1
20231227,115400,146403380,3245,3245,3245,3245,0
20231227,115300,146403380,3245,3245,3245,3245,26
20231227,115200,146319010,3250,3250,3250,3250,3
20231227,115100,146309260,3255,3255,3255,3255,0
20231227,115000,146309260,3255,3255,3255,3255,0
20231227,114900,146309260,3255,3255,3255,3255,0
20231227,114800,146309260,3255,3255,3255,3255,0
20231227,114700,146309260,3255,3255,3255,3255,0
20231227,114600,146309260,3255,3255,3255,3255,0
20231227,114500,146309260,3255,3255,3255,3255,0
20231227,114400,146309260,3255,3255,3255,3255,0
20231227,114300,146309260,3255,3255,3255,3255,0
20231227,114200,146309260,3255,3255,3255,3255,0
20231227,114100,146309260,3255,3255,3255,3255,0
20231227,114000,146309260,3255,3255,3255,3255,100
20231227,113900,145983760,3255,3255,3255,3255,0
20231227,113800,145983760,3255,3255,3255,3255,0
20231227,113700,145983760,3255,3255,3255,3255,0
20231227,113600,145983760,3255,3255,3255,3255,0
20231227,113500,145983760,3255,3255,3255,3255,0
20231227,113400,145983760,3255,3255,3255,3255,22
20231227,113300,145912150,3255,3255,3255,3255,60
20231227,113200,145716850,3250,3250,3250,3250,0
20231227,113100,145716850,3250,3250,3250,3250,0
20231227,113000,145716850,3250,3250,3250,3250,0
20231227,112900,145716850,3250,3250,3250,3250,0
20231227,112800,145716850,3250,3250,3250,3250,0
20231227,112700,145716850,3250,3250,3250,3250,0
20231227,112600,145716850,3250,3250,3250,3250,1
20231227,112500,145713600,3250,3250,3250,3250,8
20231227,112400,145687600,3250,3250,3250,3250,0
20231227,112300,145687600,3250,3250,3250,3250,0
20231227,112200,145687600,3250,3250,3250,3250,0
20231227,112100,145687600,3250,3250,3250,3250,0
20231227,112000,145687600,3250,3250,3250,3250,0
20231227,111900,145687600,3250,3250,3250,3250,0
20231227,111800,145687600,3250,3250,3250,3250,14
20231227,111700,145642100,3250,3250,3250,3250,0
20231227,111600,145642100,3250,3250,3250,3250,0
20231227,111500,145642100,3250,3250,3250,3250,2
20231227,111400,145635600,3235,3235,3235,3235,0
20231227,111300,145635600,3235,3235,3235,3235,0
20231227,111200,145635600,3235,3235,3235,3235,0
20231227,111100,145635600,3235,3235,3235,3235,0
20231227,111000,145635600,3235,3235,3235,3235,0
20231227,110900,145635600,3235,3235,3235,3235,0
20231227,110800,145635600,3235,3255,3255,3235,924
20231227,110700,142645285,3255,3255,3255,3255,2
20231227,110600,142638775,3235,3235,3235,3235,0
20231227,110500,142638775,3235,3235,3235,3235,0
20231227,110400,142638775,3235,3235,3235,3235,0
20231227,110300,142638775,3235,3235,3235,3235,0
20231227,110200,142638775,3235,3235,3235,3235,0
20231227,110100,142638775,3235,3245,3245,3235,1000
20231227,110000,139402730,3255,3255,3255,3255,0
20231227,105900,139402730,3255,3255,3255,3255,0
20231227,105800,139402730,3255,3255,3255,3255,24
20231227,105700,139324610,3255,3255,3255,3255,1
20231227,105600,139321355,3230,3230,3230,3230,0
20231227,105500,139321355,3230,3230,3230,3230,0
20231227,105400,139321355,3230,3230,3230,3230,0
20231227,105300,139321355,3230,3240,3240,3230,716
20231227,105200,137006825,3235,3235,3235,3235,0
20231227,105100,137006825,3235,3235,3235,3235,247
20231227,105000,136207780,3230,3245,3245,3230,1933
20231227,104900,129951210,3250,3255,3255,3250,3490
20231227,104800,118598110,3255,3255,3255,3255,20
20231227,104700,118533010,3255,3255,3255,3255,1
20231227,104600,118529755,3255,3260,3260,3255,41
20231227,104500,118396185,3260,3260,3260,3260,0
20231227,104400,118396185,3260,3260,3260,3260,0
20231227,104300,118396185,3260,3260,3260,3260,0
20231227,104200,118396185,3260,3260,3260,3260,0
20231227,104100,118396185,3260,3260,3260,3260,540
20231227,104000,116635785,3260,3260,3260,3260,0
20231227,103900,116635785,3260,3260,3260,3260,4
20231227,103800,116622745,3260,3260,3260,3260,0
20231227,103700,116622745,3260,3260,3260,3260,0
20231227,103600,116622745,3260,3260,3260,3260,0
20231227,103500,116622745,3260,3260,3260,3260,0
20231227,103400,116622745,3260,3260,3260,3260,0
20231227,103300,116622745,3260,3260,3260,3260,0
20231227,103200,116622745,3260,3260,3260,3260,0
20231227,103100,116622745,3260,3270,3270,3260,4071
20231227,103000,103321235,3265,3265,3265,3265,0
20231227,102900,103321235,3265,3265,3270,3265,123
20231227,102800,102919635,3265,3265,3265,3265,0
20231227,102700,102919635,3265,3265,3265,3265,0
20231227,102600,102919635,3265,3265,3265,3265,444
20231227,102500,101469975,3265,3265,3265,3265,0
20231227,102400,101469975,3265,3265,3265,3265,65
20231227,102300,101257750,3265,3265,3265,3265,1
20231227,102200,101254485,3265,3265,3265,3265,10
20231227,102100,101221835,3265,3265,3265,3265,0
20231227,102000,101221835,3265,3265,3265,3265,30
20231227,101900,101123885,3265,3265,3265,3265,6
20231227,101800,101104295,3260,3265,3265,3260,1534
20231227,101700,96103245,3270,3280,3280,3270,4833
20231227,101600,80288235,3280,3280,3280,3280,0
20231227,101500,80288235,3280,3280,3280,3280,0
20231227,101400,80288235,3280,3280,3280,3280,0
20231227,101300,80288235,3280,3280,3280,3280,0
20231227,101200,80288235,3280,3280,3280,3280,0
20231227,101100,80288235,3280,3280,3280,3280,0
20231227,101000,80288235,3280,3280,3280,3280,0
20231227,100900,80288235,3280,3280,3280,3280,0
20231227,100800,80288235,3280,3280,3280,3280,0
20231227,100700,80288235,3280,3280,3280,3280,66
20231227,100600,80071755,3280,3280,3280,3280,0
20231227,100500,80071755,3280,3280,3280,3280,0
20231227,100400,80071755,3280,3280,3280,3280,0
20231227,100300,80071755,3280,3280,3280,3280,7
20231227,100200,80048795,3280,3280,3280,3280,993
20231227,100100,76791755,3280,3280,3280,3280,0
20231227,100000,76791755,3280,3280,3280,3280,0
20231227,095900,76791755,3280,3280,3280,3280,0
20231227,095800,76791755,3280,3280,3280,3280,0
20231227,095700,76791755,3280,3280,3280,3280,0
20231227,095600,76791755,3280,3280,3280,3280,7
20231227,095500,76768795,3280,3280,3280,3280,1
20231227,095400,76765515,3280,3280,3280,3280,4
20231227,095300,76752395,3280,3280,3280,3280,0
20231227,095200,76752395,3280,3275,3280,3275,69
20231227,095100,76526125,3280,3280,3280,3280,0
20231227,095000,76526125,3280,3280,3280,3280,0
20231227,094900,76526125,3280,3280,3280,3280,0
20231227,094800,76526125,3280,3280,3280,3280,0
20231227,094700,76526125,3280,3280,3280,3280,0
20231227,094600,76526125,3280,3280,3280,3280,0
20231227,094500,76526125,3280,3280,3280,3280,0
20231227,094400,76526125,3280,3280,3280,3280,937
20231227,094300,73452765,3280,3280,3280,3280,300
20231227,094200,72468765,3280,3280,3280,3280,0
20231227,094100,72468765,3280,3280,3280,3280,0
20231227,094000,72468765,3280,3285,3285,3280,1700
20231227,093900,66892235,3285,3285,3285,3285,0
20231227,093800,66892235,3285,3285,3285,3285,1003
20231227,093700,63597380,3285,3285,3285,3285,3
20231227,093600,63587525,3290,3290,3290,3290,9
20231227,093500,63557915,3290,3290,3290,3290,2
20231227,093400,63551335,3285,3285,3285,3285,3
20231227,093300,63541480,3285,3285,3285,3285,0
20231227,093200,63541480,3285,3280,3285,3280,1431
20231227,093100,58847565,3290,3290,3290,3290,307
20231227,093000,57837535,3285,3285,3285,3285,0
20231227,092900,57837535,3285,3290,3290,3285,1050
20231227,092800,54385925,3295,3295,3295,3295,310
20231227,092700,53364475,3300,3300,3300,3300,0
20231227,092600,53364475,3300,3300,3300,3300,0
20231227,092500,53364475,3300,3305,3305,3300,7942
20231227,092400,27152275,3305,3305,3305,3305,3
20231227,092300,27142360,3305,3305,3305,3305,0
20231227,092200,27142360,3305,3305,3305,3305,5
20231227,092100,27125835,3305,3300,3305,3300,99
20231227,092000,26798865,3305,3305,3305,3305,51
20231227,091900,26630310,3300,3300,3300,3300,0
20231227,091800,26630310,3300,3300,3300,3300,221
20231227,091700,25901010,3305,3305,3305,3305,0
20231227,091600,25901010,3305,3305,3305,3305,0
20231227,091500,25901010,3305,3305,3305,3305,0
20231227,091400,25901010,3305,3305,3305,3305,0
20231227,091300,25901010,3305,3305,3305,3305,400
20231227,091200,24579010,3300,3300,3300,3300,9
20231227,091100,24549310,3300,3300,3300,3300,218
20231227,091000,23829910,3290,3290,3290,3290,0
20231227,090900,23829910,3290,3290,3290,3290,301
20231227,090800,22839620,3285,3285,3285,3285,100
20231227,090700,22511120,3290,3275,3290,3275,802
20231227,090600,19872690,3275,3290,3290,3275,2332
20231227,090500,12226685,3275,3300,3300,3270,3153
20231227,090400,1880810,3310,3310,3310,3310,0
20231227,090300,1880810,3310,3310,3310,3310,100
20231227,090200,1549810,3310,3310,3310,3310,11
20231227,090100,1513400,3290,3290,3290,3290,0
20231227,090000,1513400,3290,3290,3290,3290,460