KissMeData/053620/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,193000,45107660,7280,7280,7280,7280,58
20231227,192900,45107660,7280,7280,7280,7280,0
20231227,192800,45107660,7280,7280,7280,7280,0
20231227,192700,45107660,7280,7280,7280,7280,0
20231227,192600,45107660,7280,7280,7280,7280,0
20231227,192500,45107660,7280,7280,7280,7280,0
20231227,192400,45107660,7280,7280,7280,7280,0
20231227,192300,45107660,7280,7280,7280,7280,0
20231227,192200,45107660,7280,7280,7280,7280,0
20231227,192100,45107660,7280,7280,7280,7280,0
20231227,192000,45107660,7280,7280,7280,7280,0
20231227,191900,45107660,7280,7280,7280,7280,0
20231227,191800,45107660,7280,7280,7280,7280,0
20231227,191700,45107660,7280,7280,7280,7280,0
20231227,191600,45107660,7280,7280,7280,7280,0
20231227,191500,45107660,7280,7280,7280,7280,0
20231227,191400,45107660,7280,7280,7280,7280,0
20231227,191300,45107660,7280,7280,7280,7280,0
20231227,191200,45107660,7280,7280,7280,7280,0
20231227,191100,45107660,7280,7280,7280,7280,0
20231227,191000,45107660,7280,7280,7280,7280,0
20231227,190900,45107660,7280,7280,7280,7280,0
20231227,190800,45107660,7280,7280,7280,7280,0
20231227,190700,45107660,7280,7280,7280,7280,0
20231227,190600,45107660,7280,7280,7280,7280,0
20231227,190500,45107660,7280,7280,7280,7280,0
20231227,190400,45107660,7280,7280,7280,7280,0
20231227,190300,45107660,7280,7280,7280,7280,0
20231227,190200,45107660,7280,7280,7280,7280,0
20231227,190100,45107660,7280,7280,7280,7280,0
20231227,190000,45107660,7280,7280,7280,7280,58
20231227,185900,45107660,7280,7280,7280,7280,0
20231227,185800,45107660,7280,7280,7280,7280,0
20231227,185700,45107660,7280,7280,7280,7280,0
20231227,185600,45107660,7280,7280,7280,7280,0
20231227,185500,45107660,7280,7280,7280,7280,0
20231227,185400,45107660,7280,7280,7280,7280,0
20231227,185300,45107660,7280,7280,7280,7280,0
20231227,185200,45107660,7280,7280,7280,7280,0
20231227,185100,45107660,7280,7280,7280,7280,0
20231227,185000,45107660,7280,7280,7280,7280,0
20231227,184900,45107660,7280,7280,7280,7280,0
20231227,184800,45107660,7280,7280,7280,7280,0
20231227,184700,45107660,7280,7280,7280,7280,0
20231227,184600,45107660,7280,7280,7280,7280,0
20231227,184500,45107660,7280,7280,7280,7280,0
20231227,184400,45107660,7280,7280,7280,7280,0
20231227,184300,45107660,7280,7280,7280,7280,0
20231227,184200,45107660,7280,7280,7280,7280,0
20231227,184100,45107660,7280,7280,7280,7280,0
20231227,184000,45107660,7280,7280,7280,7280,0
20231227,183900,45107660,7280,7280,7280,7280,0
20231227,183800,45107660,7280,7280,7280,7280,0
20231227,183700,45107660,7280,7280,7280,7280,0
20231227,183600,45107660,7280,7280,7280,7280,0
20231227,183500,45107660,7280,7280,7280,7280,0
20231227,183400,45107660,7280,7280,7280,7280,0
20231227,183300,45107660,7280,7280,7280,7280,0
20231227,183200,45107660,7280,7280,7280,7280,0
20231227,183100,45107660,7280,7280,7280,7280,0
20231227,183000,45107660,7280,7280,7280,7280,58
20231227,182900,45107660,7280,7280,7280,7280,0
20231227,182800,45107660,7280,7280,7280,7280,0
20231227,182700,45107660,7280,7280,7280,7280,0
20231227,182600,45107660,7280,7280,7280,7280,0
20231227,182500,45107660,7280,7280,7280,7280,0
20231227,182400,45107660,7280,7280,7280,7280,0
20231227,182300,45107660,7280,7280,7280,7280,0
20231227,182200,45107660,7280,7280,7280,7280,0
20231227,182100,45107660,7280,7280,7280,7280,0
20231227,182000,45107660,7280,7280,7280,7280,0
20231227,181900,45107660,7280,7280,7280,7280,0
20231227,181800,45107660,7280,7280,7280,7280,0
20231227,181700,45107660,7280,7280,7280,7280,0
20231227,181600,45107660,7280,7280,7280,7280,0
20231227,181500,45107660,7280,7280,7280,7280,0
20231227,181400,45107660,7280,7280,7280,7280,0
20231227,181300,45107660,7280,7280,7280,7280,0
20231227,181200,45107660,7280,7280,7280,7280,0
20231227,181100,45107660,7280,7280,7280,7280,0
20231227,181000,45107660,7280,7280,7280,7280,0
20231227,180900,45107660,7280,7280,7280,7280,0
20231227,180800,45107660,7280,7280,7280,7280,0
20231227,180700,45107660,7280,7280,7280,7280,0
20231227,180600,45107660,7280,7280,7280,7280,0
20231227,180500,45107660,7280,7280,7280,7280,0
20231227,180400,45107660,7280,7280,7280,7280,0
20231227,180300,45107660,7280,7280,7280,7280,0
20231227,180200,45107660,7280,7280,7280,7280,0
20231227,180100,45107660,7280,7280,7280,7280,0
20231227,180000,45107660,7280,7280,7280,7280,58
20231227,175900,45107660,7280,7280,7280,7280,0
20231227,175800,45107660,7280,7280,7280,7280,0
20231227,175700,45107660,7280,7280,7280,7280,0
20231227,175600,45107660,7280,7280,7280,7280,0
20231227,175500,45107660,7280,7280,7280,7280,0
20231227,175400,45107660,7280,7280,7280,7280,0
20231227,175300,45107660,7280,7280,7280,7280,0
20231227,175200,45107660,7280,7280,7280,7280,0
20231227,175100,45107660,7280,7280,7280,7280,0
20231227,175000,45107660,7280,7280,7280,7280,0
20231227,174900,45107660,7280,7280,7280,7280,0
20231227,174800,45107660,7280,7280,7280,7280,0
20231227,174700,45107660,7280,7280,7280,7280,0
20231227,174600,45107660,7280,7280,7280,7280,0
20231227,174500,45107660,7280,7280,7280,7280,0
20231227,174400,45107660,7280,7280,7280,7280,0
20231227,174300,45107660,7280,7280,7280,7280,0
20231227,174200,45107660,7280,7280,7280,7280,0
20231227,174100,45107660,7280,7280,7280,7280,0
20231227,174000,45107660,7280,7280,7280,7280,0
20231227,173900,45107660,7280,7280,7280,7280,0
20231227,173800,45107660,7280,7280,7280,7280,0
20231227,173700,45107660,7280,7280,7280,7280,0
20231227,173600,45107660,7280,7280,7280,7280,0
20231227,173500,45107660,7280,7280,7280,7280,0
20231227,173400,45107660,7280,7280,7280,7280,0
20231227,173300,45107660,7280,7280,7280,7280,0
20231227,173200,45107660,7280,7280,7280,7280,0
20231227,173100,45107660,7280,7280,7280,7280,0
20231227,173000,45107660,7280,7280,7280,7280,58
20231227,172900,45107660,7280,7280,7280,7280,0
20231227,172800,45107660,7280,7280,7280,7280,0
20231227,172700,45107660,7280,7280,7280,7280,0
20231227,172600,45107660,7280,7280,7280,7280,0
20231227,172500,45107660,7280,7280,7280,7280,0
20231227,172400,45107660,7280,7280,7280,7280,0
20231227,172300,45107660,7280,7280,7280,7280,0
20231227,172200,45107660,7280,7280,7280,7280,0
20231227,172100,45107660,7280,7280,7280,7280,0
20231227,172000,45107660,7280,7280,7280,7280,0
20231227,171900,45107660,7280,7280,7280,7280,0
20231227,171800,45107660,7280,7280,7280,7280,0
20231227,171700,45107660,7280,7280,7280,7280,0
20231227,171600,45107660,7280,7280,7280,7280,0
20231227,171500,45107660,7280,7280,7280,7280,0
20231227,171400,45107660,7280,7280,7280,7280,0
20231227,171300,45107660,7280,7280,7280,7280,0
20231227,171200,45107660,7280,7280,7280,7280,0
20231227,171100,45107660,7280,7280,7280,7280,0
20231227,171000,45107660,7280,7280,7280,7280,0
20231227,170900,45107660,7280,7280,7280,7280,0
20231227,170800,45107660,7280,7280,7280,7280,0
20231227,170700,45107660,7280,7280,7280,7280,0
20231227,170600,45107660,7280,7280,7280,7280,0
20231227,170500,45107660,7280,7280,7280,7280,0
20231227,170400,45107660,7280,7280,7280,7280,0
20231227,170300,45107660,7280,7280,7280,7280,0
20231227,170200,45107660,7280,7280,7280,7280,0
20231227,170100,45107660,7280,7280,7280,7280,0
20231227,170000,45107660,7280,7280,7280,7280,58
20231227,165900,45107660,7280,7280,7280,7280,0
20231227,165800,45107660,7280,7280,7280,7280,0
20231227,165700,45107660,7280,7280,7280,7280,0
20231227,165600,45107660,7280,7280,7280,7280,0
20231227,165500,45107660,7280,7280,7280,7280,0
20231227,165400,45107660,7280,7280,7280,7280,0
20231227,165300,45107660,7280,7280,7280,7280,0
20231227,165200,45107660,7280,7280,7280,7280,0
20231227,165100,45107660,7280,7280,7280,7280,0
20231227,165000,45107660,7280,7280,7280,7280,0
20231227,164900,45107660,7280,7280,7280,7280,0
20231227,164800,45107660,7280,7280,7280,7280,0
20231227,164700,45107660,7280,7280,7280,7280,0
20231227,164600,45107660,7280,7280,7280,7280,0
20231227,164500,45107660,7280,7280,7280,7280,0
20231227,164400,45107660,7280,7280,7280,7280,0
20231227,164300,45107660,7280,7280,7280,7280,0
20231227,164200,45107660,7280,7280,7280,7280,0
20231227,164100,45107660,7280,7280,7280,7280,0
20231227,164000,45107660,7280,7280,7280,7280,0
20231227,163900,45107660,7280,7280,7280,7280,0
20231227,163800,45107660,7280,7280,7280,7280,0
20231227,163700,45107660,7280,7280,7280,7280,0
20231227,163600,45107660,7280,7280,7280,7280,0
20231227,163500,45107660,7280,7280,7280,7280,0
20231227,163400,45107660,7280,7280,7280,7280,0
20231227,163300,45107660,7280,7280,7280,7280,0
20231227,163200,45107660,7280,7280,7280,7280,0
20231227,163100,45107660,7280,7280,7280,7280,0
20231227,163000,45107660,7280,7280,7280,7280,58
20231227,162900,45107660,7280,7280,7280,7280,0
20231227,162800,45107660,7280,7280,7280,7280,0
20231227,162700,45107660,7280,7280,7280,7280,0
20231227,162600,45107660,7280,7280,7280,7280,0
20231227,162500,45107660,7280,7280,7280,7280,0
20231227,162400,45107660,7280,7280,7280,7280,0
20231227,162300,45107660,7280,7280,7280,7280,0
20231227,162200,45107660,7280,7280,7280,7280,0
20231227,162100,45107660,7280,7280,7280,7280,0
20231227,162000,45107660,7280,7280,7280,7280,0
20231227,161900,45107660,7280,7280,7280,7280,0
20231227,161800,45107660,7280,7280,7280,7280,0
20231227,161700,45107660,7280,7280,7280,7280,0
20231227,161600,45107660,7280,7280,7280,7280,0
20231227,161500,45107660,7280,7280,7280,7280,0
20231227,161400,45107660,7280,7280,7280,7280,0
20231227,161300,45107660,7280,7280,7280,7280,0
20231227,161200,45107660,7280,7280,7280,7280,0
20231227,161100,45107660,7280,7280,7280,7280,0
20231227,161000,45107660,7280,7280,7280,7280,0
20231227,160900,45107660,7280,7280,7280,7280,0
20231227,160800,45107660,7280,7280,7280,7280,0
20231227,160700,45107660,7280,7280,7280,7280,0
20231227,160600,45107660,7280,7280,7280,7280,0
20231227,160500,45107660,7280,7280,7280,7280,0
20231227,160400,45107660,7280,7280,7280,7280,0
20231227,160300,45107660,7280,7280,7280,7280,0
20231227,160200,45107660,7280,7280,7280,7280,0
20231227,160100,45107660,7280,7280,7280,7280,0
20231227,160000,45107660,7280,7280,7280,7280,58
20231227,155900,45107660,7280,7280,7280,7280,0
20231227,155800,45107660,7280,7280,7280,7280,0
20231227,155700,45107660,7280,7280,7280,7280,0
20231227,155600,45107660,7280,7280,7280,7280,0
20231227,155500,45107660,7280,7280,7280,7280,0
20231227,155400,45107660,7280,7280,7280,7280,0
20231227,155300,45107660,7280,7280,7280,7280,0
20231227,155200,45107660,7280,7280,7280,7280,0
20231227,155100,45107660,7280,7280,7280,7280,0
20231227,155000,45107660,7280,7280,7280,7280,0
20231227,154900,45107660,7280,7280,7280,7280,0
20231227,154800,45107660,7280,7280,7280,7280,0
20231227,154700,45107660,7280,7280,7280,7280,0
20231227,154600,45107660,7280,7280,7280,7280,0
20231227,154500,45107660,7280,7280,7280,7280,0
20231227,154400,45107660,7280,7280,7280,7280,0
20231227,154300,45107660,7280,7280,7280,7280,0
20231227,154200,45107660,7280,7280,7280,7280,0
20231227,154100,45107660,7280,7280,7280,7280,0
20231227,154000,45107660,7280,7280,7280,7280,0
20231227,153900,45107660,7280,7280,7280,7280,0
20231227,153800,45107660,7280,7280,7280,7280,0
20231227,153700,45107660,7280,7280,7280,7280,0
20231227,153600,45107660,7280,7280,7280,7280,0
20231227,153500,45107660,7280,7280,7280,7280,0
20231227,153400,45107660,7280,7280,7280,7280,0
20231227,153300,45107660,7280,7280,7280,7280,0
20231227,153200,45107660,7280,7280,7280,7280,0
20231227,153100,45107660,7280,7280,7280,7280,0
20231227,153000,45107660,7280,7280,7280,7280,116
20231227,152900,44685420,7280,7280,7280,7280,0
20231227,152800,44685420,7280,7280,7280,7280,0
20231227,152700,44685420,7280,7280,7280,7280,0
20231227,152600,44685420,7280,7280,7280,7280,0
20231227,152500,44685420,7280,7280,7280,7280,0
20231227,152400,44685420,7280,7280,7280,7280,0
20231227,152300,44685420,7280,7280,7280,7280,0
20231227,152200,44685420,7280,7280,7280,7280,0
20231227,152100,44685420,7280,7280,7280,7280,0
20231227,152000,44685420,7280,7280,7280,7280,0
20231227,151900,44685420,7280,7280,7280,7280,20
20231227,151800,44539820,7280,7280,7280,7280,0
20231227,151700,44539820,7280,7280,7280,7280,0
20231227,151600,44539820,7280,7280,7280,7280,0
20231227,151500,44539820,7280,7280,7280,7280,0
20231227,151400,44539820,7280,7280,7280,7280,0
20231227,151300,44539820,7280,7280,7280,7280,0
20231227,151200,44539820,7280,7280,7280,7280,0
20231227,151100,44539820,7280,7280,7280,7280,0
20231227,151000,44539820,7280,7280,7280,7280,0
20231227,150900,44539820,7280,7280,7280,7280,0
20231227,150800,44539820,7280,7280,7280,7280,0
20231227,150700,44539820,7280,7280,7280,7280,0
20231227,150600,44539820,7280,7280,7280,7280,0
20231227,150500,44539820,7280,7280,7280,7280,0
20231227,150400,44539820,7280,7280,7280,7280,0
20231227,150300,44539820,7280,7280,7280,7280,0
20231227,150200,44539820,7280,7280,7280,7280,0
20231227,150100,44539820,7280,7280,7280,7280,0
20231227,150000,44539820,7280,7280,7280,7280,0
20231227,145900,44539820,7280,7280,7280,7280,0
20231227,145800,44539820,7280,7280,7280,7280,0
20231227,145700,44539820,7280,7280,7280,7280,0
20231227,145600,44539820,7280,7260,7280,7260,16
20231227,145500,44423500,7220,7220,7220,7220,0
20231227,145400,44423500,7220,7220,7220,7220,0
20231227,145300,44423500,7220,7220,7220,7220,0
20231227,145200,44423500,7220,7220,7220,7220,0
20231227,145100,44423500,7220,7220,7220,7220,48
20231227,145000,44076940,7220,7220,7220,7220,0
20231227,144900,44076940,7220,7220,7220,7220,10
20231227,144800,44004740,7220,7220,7220,7220,4
20231227,144700,43975860,7220,7220,7220,7220,0
20231227,144600,43975860,7220,7220,7220,7220,0
20231227,144500,43975860,7220,7220,7220,7220,2
20231227,144400,43961420,7220,7220,7220,7220,0
20231227,144300,43961420,7220,7260,7260,7220,65
20231227,144200,43490420,7260,7260,7260,7260,4
20231227,144100,43461380,7250,7250,7250,7250,22
20231227,144000,43301880,7250,7250,7250,7250,0
20231227,143900,43301880,7250,7250,7250,7250,2
20231227,143800,43287380,7250,7250,7250,7250,0
20231227,143700,43287380,7250,7250,7250,7250,2
20231227,143600,43272880,7250,7250,7250,7250,4
20231227,143500,43243880,7250,7250,7250,7250,2
20231227,143400,43229380,7250,7250,7250,7250,0
20231227,143300,43229380,7250,7250,7250,7250,2
20231227,143200,43214880,7220,7220,7220,7220,0
20231227,143100,43214880,7220,7220,7220,7220,0
20231227,143000,43214880,7220,7220,7220,7220,0
20231227,142900,43214880,7220,7220,7220,7220,0
20231227,142800,43214880,7220,7220,7220,7220,0
20231227,142700,43214880,7220,7220,7220,7220,0
20231227,142600,43214880,7220,7220,7220,7220,0
20231227,142500,43214880,7220,7220,7220,7220,0
20231227,142400,43214880,7220,7240,7240,7220,15
20231227,142300,43106400,7250,7250,7250,7250,0
20231227,142200,43106400,7250,7250,7250,7250,0
20231227,142100,43106400,7250,7250,7250,7250,5
20231227,142000,43070150,7250,7250,7250,7250,0
20231227,141900,43070150,7250,7250,7250,7250,0
20231227,141800,43070150,7250,7250,7250,7250,0
20231227,141700,43070150,7250,7250,7250,7250,0
20231227,141600,43070150,7250,7250,7250,7250,5
20231227,141500,43033900,7250,7250,7250,7250,0
20231227,141400,43033900,7250,7250,7250,7250,0
20231227,141300,43033900,7250,7250,7250,7250,0
20231227,141200,43033900,7250,7250,7250,7250,0
20231227,141100,43033900,7250,7250,7250,7250,5
20231227,141000,42997650,7250,7250,7250,7250,0
20231227,140900,42997650,7250,7250,7250,7250,0
20231227,140800,42997650,7250,7250,7250,7250,1
20231227,140700,42990400,7250,7250,7250,7250,0
20231227,140600,42990400,7250,7250,7250,7250,5
20231227,140500,42954150,7240,7240,7240,7240,0
20231227,140400,42954150,7240,7240,7240,7240,0
20231227,140300,42954150,7240,7240,7240,7240,0
20231227,140200,42954150,7240,7240,7240,7240,1
20231227,140100,42946910,7250,7250,7250,7250,5
20231227,140000,42910660,7250,7250,7250,7250,0
20231227,135900,42910660,7250,7250,7250,7250,0
20231227,135800,42910660,7250,7240,7250,7240,5
20231227,135700,42874420,7250,7250,7250,7250,0
20231227,135600,42874420,7250,7250,7250,7250,0
20231227,135500,42874420,7250,7250,7250,7250,0
20231227,135400,42874420,7250,7250,7250,7250,0
20231227,135300,42874420,7250,7250,7250,7250,0
20231227,135200,42874420,7250,7250,7250,7250,0
20231227,135100,42874420,7250,7250,7250,7250,12
20231227,135000,42787420,7250,7250,7250,7250,0
20231227,134900,42787420,7250,7250,7250,7250,84
20231227,134800,42178420,7250,7250,7250,7250,0
20231227,134700,42178420,7250,7250,7250,7250,0
20231227,134600,42178420,7250,7250,7250,7250,0
20231227,134500,42178420,7250,7250,7250,7250,0
20231227,134400,42178420,7250,7250,7250,7250,0
20231227,134300,42178420,7250,7250,7250,7250,0
20231227,134200,42178420,7250,7250,7250,7250,0
20231227,134100,42178420,7250,7250,7250,7250,0
20231227,134000,42178420,7250,7250,7250,7250,0
20231227,133900,42178420,7250,7250,7250,7250,0
20231227,133800,42178420,7250,7250,7250,7250,0
20231227,133700,42178420,7250,7250,7250,7250,0
20231227,133600,42178420,7250,7250,7250,7250,5
20231227,133500,42142170,7240,7240,7240,7240,0
20231227,133400,42142170,7240,7240,7240,7240,800
20231227,133300,36350170,7250,7250,7250,7250,0
20231227,133200,36350170,7250,7250,7250,7250,0
20231227,133100,36350170,7250,7250,7250,7250,5
20231227,133000,36313920,7250,7250,7250,7250,5
20231227,132900,36277670,7240,7240,7240,7240,0
20231227,132800,36277670,7240,7240,7240,7240,343
20231227,132700,33794350,7250,7250,7250,7250,0
20231227,132600,33794350,7250,7250,7250,7250,0
20231227,132500,33794350,7250,7250,7250,7250,0
20231227,132400,33794350,7250,7250,7250,7250,0
20231227,132300,33794350,7250,7250,7250,7250,0
20231227,132200,33794350,7250,7250,7250,7250,0
20231227,132100,33794350,7250,7250,7250,7250,5
20231227,132000,33758100,7250,7250,7250,7250,0
20231227,131900,33758100,7250,7250,7250,7250,0
20231227,131800,33758100,7250,7250,7250,7250,5
20231227,131700,33721850,7250,7250,7250,7250,0
20231227,131600,33721850,7250,7250,7250,7250,0
20231227,131500,33721850,7250,7250,7250,7250,5
20231227,131400,33685600,7240,7240,7240,7240,0
20231227,131300,33685600,7240,7240,7240,7240,0
20231227,131200,33685600,7240,7240,7240,7240,0
20231227,131100,33685600,7240,7240,7240,7240,34
20231227,131000,33439440,7250,7250,7250,7250,0
20231227,130900,33439440,7250,7250,7250,7250,0
20231227,130800,33439440,7250,7250,7250,7250,0
20231227,130700,33439440,7250,7250,7250,7250,0
20231227,130600,33439440,7250,7250,7250,7250,5
20231227,130500,33403190,7250,7250,7250,7250,0
20231227,130400,33403190,7250,7250,7250,7250,0
20231227,130300,33403190,7250,7250,7250,7250,26
20231227,130200,33214690,7250,7250,7250,7250,0
20231227,130100,33214690,7250,7250,7250,7250,5
20231227,130000,33178440,7250,7250,7250,7250,0
20231227,125900,33178440,7250,7250,7250,7250,0
20231227,125800,33178440,7250,7250,7250,7250,12
20231227,125700,33091440,7240,7240,7240,7240,0
20231227,125600,33091440,7240,7240,7240,7240,16
20231227,125500,32975600,7250,7250,7250,7250,4
20231227,125400,32946600,7250,7250,7250,7250,0
20231227,125300,32946600,7250,7250,7250,7250,0
20231227,125200,32946600,7250,7250,7250,7250,0
20231227,125100,32946600,7250,7250,7250,7250,0
20231227,125000,32946600,7250,7250,7250,7250,0
20231227,124900,32946600,7250,7250,7250,7250,0
20231227,124800,32946600,7250,7250,7250,7250,2
20231227,124700,32932100,7250,7250,7250,7250,0
20231227,124600,32932100,7250,7250,7250,7250,0
20231227,124500,32932100,7250,7250,7250,7250,0
20231227,124400,32932100,7250,7250,7250,7250,0
20231227,124300,32932100,7250,7250,7250,7250,0
20231227,124200,32932100,7250,7250,7250,7250,0
20231227,124100,32932100,7250,7250,7250,7250,6
20231227,124000,32888600,7250,7250,7250,7250,0
20231227,123900,32888600,7250,7250,7250,7250,0
20231227,123800,32888600,7250,7250,7250,7250,0
20231227,123700,32888600,7250,7250,7250,7250,0
20231227,123600,32888600,7250,7250,7250,7250,5
20231227,123500,32852350,7250,7250,7250,7250,0
20231227,123400,32852350,7250,7250,7250,7250,0
20231227,123300,32852350,7250,7250,7250,7250,0
20231227,123200,32852350,7250,7250,7250,7250,0
20231227,123100,32852350,7250,7250,7250,7250,5
20231227,123000,32816100,7250,7250,7250,7250,0
20231227,122900,32816100,7250,7250,7250,7250,1
20231227,122800,32808850,7250,7250,7250,7250,0
20231227,122700,32808850,7250,7250,7250,7250,0
20231227,122600,32808850,7250,7250,7250,7250,5
20231227,122500,32772600,7250,7250,7250,7250,0
20231227,122400,32772600,7250,7250,7250,7250,1
20231227,122300,32765350,7250,7250,7250,7250,0
20231227,122200,32765350,7250,7250,7250,7250,0
20231227,122100,32765350,7250,7250,7250,7250,5
20231227,122000,32729100,7250,7250,7250,7250,0
20231227,121900,32729100,7250,7250,7250,7250,0
20231227,121800,32729100,7250,7250,7250,7250,0
20231227,121700,32729100,7250,7250,7250,7250,0
20231227,121600,32729100,7250,7250,7250,7250,6
20231227,121500,32685600,7250,7250,7250,7250,1
20231227,121400,32678350,7250,7250,7250,7250,0
20231227,121300,32678350,7250,7250,7250,7250,0
20231227,121200,32678350,7250,7250,7250,7250,0
20231227,121100,32678350,7250,7250,7250,7250,5
20231227,121000,32642100,7240,7240,7240,7240,0
20231227,120900,32642100,7240,7240,7240,7240,1
20231227,120800,32634860,7240,7240,7240,7230,14
20231227,120700,32533560,7250,7250,7250,7250,0
20231227,120600,32533560,7250,7250,7250,7250,1
20231227,120500,32526310,7250,7250,7250,7250,0
20231227,120400,32526310,7250,7250,7250,7250,0
20231227,120300,32526310,7250,7250,7250,7250,0
20231227,120200,32526310,7250,7250,7250,7250,0
20231227,120100,32526310,7250,7250,7250,7250,5
20231227,120000,32490060,7250,7250,7250,7250,0
20231227,115900,32490060,7250,7250,7250,7250,0
20231227,115800,32490060,7250,7250,7250,7250,0
20231227,115700,32490060,7250,7250,7250,7250,0
20231227,115600,32490060,7250,7250,7250,7250,4
20231227,115500,32461060,7250,7250,7250,7250,0
20231227,115400,32461060,7250,7250,7250,7250,0
20231227,115300,32461060,7250,7250,7250,7250,0
20231227,115200,32461060,7250,7250,7250,7250,0
20231227,115100,32461060,7250,7250,7250,7250,4
20231227,115000,32432060,7250,7250,7250,7250,0
20231227,114900,32432060,7250,7250,7250,7250,0
20231227,114800,32432060,7250,7250,7250,7250,0
20231227,114700,32432060,7250,7250,7250,7250,0
20231227,114600,32432060,7250,7250,7250,7250,4
20231227,114500,32403060,7250,7250,7250,7250,0
20231227,114400,32403060,7250,7250,7250,7250,4
20231227,114300,32374060,7250,7250,7250,7250,0
20231227,114200,32374060,7250,7250,7250,7250,0
20231227,114100,32374060,7250,7250,7250,7250,4
20231227,114000,32345060,7250,7250,7250,7250,0
20231227,113900,32345060,7250,7250,7250,7250,0
20231227,113800,32345060,7250,7250,7250,7250,0
20231227,113700,32345060,7250,7250,7250,7250,0
20231227,113600,32345060,7250,7250,7250,7250,5
20231227,113500,32308810,7250,7250,7250,7250,0
20231227,113400,32308810,7250,7250,7250,7250,0
20231227,113300,32308810,7250,7250,7250,7250,10
20231227,113200,32236310,7250,7250,7250,7250,0
20231227,113100,32236310,7250,7250,7250,7250,0
20231227,113000,32236310,7250,7250,7250,7250,0
20231227,112900,32236310,7250,7250,7250,7250,0
20231227,112800,32236310,7250,7250,7250,7250,0
20231227,112700,32236310,7250,7250,7250,7250,0
20231227,112600,32236310,7250,7250,7250,7250,0
20231227,112500,32236310,7250,7250,7250,7250,0
20231227,112400,32236310,7250,7250,7250,7250,0
20231227,112300,32236310,7250,7250,7250,7250,0
20231227,112200,32236310,7250,7250,7250,7250,51
20231227,112100,31866560,7250,7250,7250,7250,5
20231227,112000,31830310,7250,7250,7250,7250,0
20231227,111900,31830310,7250,7250,7250,7250,25
20231227,111800,31649060,7220,7220,7220,7220,0
20231227,111700,31649060,7220,7220,7220,7220,0
20231227,111600,31649060,7220,7220,7220,7220,0
20231227,111500,31649060,7220,7220,7220,7220,0
20231227,111400,31649060,7220,7220,7220,7220,0
20231227,111300,31649060,7220,7220,7220,7220,0
20231227,111200,31649060,7220,7220,7220,7220,0
20231227,111100,31649060,7220,7220,7220,7220,0
20231227,111000,31649060,7220,7220,7220,7220,0
20231227,110900,31649060,7220,7220,7220,7220,0
20231227,110800,31649060,7220,7220,7220,7220,0
20231227,110700,31649060,7220,7240,7240,7220,57
20231227,110600,31237300,7250,7230,7250,7230,8
20231227,110500,31179390,7230,7230,7230,7230,0
20231227,110400,31179390,7230,7230,7230,7230,0
20231227,110300,31179390,7230,7230,7230,7230,0
20231227,110200,31179390,7230,7230,7230,7230,1
20231227,110100,31172160,7230,7230,7230,7230,0
20231227,110000,31172160,7230,7230,7230,7230,0
20231227,105900,31172160,7230,7230,7230,7230,0
20231227,105800,31172160,7230,7230,7230,7230,0
20231227,105700,31172160,7230,7230,7230,7230,0
20231227,105600,31172160,7230,7230,7230,7230,0
20231227,105500,31172160,7230,7230,7230,7230,0
20231227,105400,31172160,7230,7230,7230,7230,0
20231227,105300,31172160,7230,7230,7230,7230,0
20231227,105200,31172160,7230,7230,7230,7230,0
20231227,105100,31172160,7230,7230,7230,7230,4
20231227,105000,31143240,7220,7220,7220,7220,0
20231227,104900,31143240,7220,7220,7220,7220,2
20231227,104800,31128800,7180,7180,7180,7180,0
20231227,104700,31128800,7180,7180,7180,7180,0
20231227,104600,31128800,7180,7180,7180,7180,0
20231227,104500,31128800,7180,7180,7180,7180,0
20231227,104400,31128800,7180,7180,7180,7180,0
20231227,104300,31128800,7180,7180,7180,7180,0
20231227,104200,31128800,7180,7180,7180,7180,0
20231227,104100,31128800,7180,7180,7180,7180,0
20231227,104000,31128800,7180,7180,7180,7180,0
20231227,103900,31128800,7180,7180,7180,7180,0
20231227,103800,31128800,7180,7180,7180,7180,0
20231227,103700,31128800,7180,7180,7180,7180,0
20231227,103600,31128800,7180,7180,7180,7180,0
20231227,103500,31128800,7180,7180,7180,7180,0
20231227,103400,31128800,7180,7180,7180,7180,0
20231227,103300,31128800,7180,7180,7180,7180,0
20231227,103200,31128800,7180,7180,7180,7180,0
20231227,103100,31128800,7180,7180,7180,7180,0
20231227,103000,31128800,7180,7180,7180,7180,0
20231227,102900,31128800,7180,7180,7180,7180,18
20231227,102800,30999560,7180,7180,7180,7180,0
20231227,102700,30999560,7180,7190,7190,7180,200
20231227,102600,29563060,7190,7190,7190,7190,0
20231227,102500,29563060,7190,7190,7190,7190,0
20231227,102400,29563060,7190,7190,7190,7190,0
20231227,102300,29563060,7190,7190,7190,7190,0
20231227,102200,29563060,7190,7190,7190,7190,0
20231227,102100,29563060,7190,7190,7190,7190,0
20231227,102000,29563060,7190,7190,7190,7190,0
20231227,101900,29563060,7190,7190,7190,7190,0
20231227,101800,29563060,7190,7190,7190,7190,0
20231227,101700,29563060,7190,7190,7190,7190,0
20231227,101600,29563060,7190,7190,7190,7190,0
20231227,101500,29563060,7190,7190,7190,7190,0
20231227,101400,29563060,7190,7190,7190,7190,0
20231227,101300,29563060,7190,7190,7190,7190,0
20231227,101200,29563060,7190,7190,7190,7190,0
20231227,101100,29563060,7190,7190,7190,7190,0
20231227,101000,29563060,7190,7190,7190,7190,0
20231227,100900,29563060,7190,7190,7190,7190,0
20231227,100800,29563060,7190,7190,7190,7190,0
20231227,100700,29563060,7190,7190,7190,7190,0
20231227,100600,29563060,7190,7190,7190,7190,0
20231227,100500,29563060,7190,7190,7190,7190,0
20231227,100400,29563060,7190,7190,7190,7190,0
20231227,100300,29563060,7190,7190,7190,7190,0
20231227,100200,29563060,7190,7190,7190,7190,0
20231227,100100,29563060,7190,7190,7190,7190,0
20231227,100000,29563060,7190,7170,7190,7170,2401
20231227,095900,12347870,7170,7170,7170,7170,0
20231227,095800,12347870,7170,7170,7170,7170,0
20231227,095700,12347870,7170,7190,7190,7170,139
20231227,095600,11350900,7190,7190,7190,7190,0
20231227,095500,11350900,7190,7190,7190,7190,0
20231227,095400,11350900,7190,7190,7190,7190,0
20231227,095300,11350900,7190,7190,7190,7190,0
20231227,095200,11350900,7190,7190,7190,7190,1
20231227,095100,11343710,7170,7170,7170,7170,0
20231227,095000,11343710,7170,7170,7170,7170,0
20231227,094900,11343710,7170,7170,7170,7170,0
20231227,094800,11343710,7170,7170,7170,7170,0
20231227,094700,11343710,7170,7170,7170,7170,0
20231227,094600,11343710,7170,7170,7170,7170,0
20231227,094500,11343710,7170,7170,7170,7170,0
20231227,094400,11343710,7170,7170,7170,7170,0
20231227,094300,11343710,7170,7170,7170,7170,0
20231227,094200,11343710,7170,7170,7170,7170,0
20231227,094100,11343710,7170,7170,7170,7170,0
20231227,094000,11343710,7170,7170,7170,7170,0
20231227,093900,11343710,7170,7170,7170,7170,0
20231227,093800,11343710,7170,7210,7210,7170,55
20231227,093700,10948680,7230,7230,7230,7230,0
20231227,093600,10948680,7230,7230,7230,7230,0
20231227,093500,10948680,7230,7230,7230,7230,0
20231227,093400,10948680,7230,7230,7230,7230,0
20231227,093300,10948680,7230,7230,7230,7230,0
20231227,093200,10948680,7230,7230,7230,7230,0
20231227,093100,10948680,7230,7220,7230,7210,20
20231227,093000,10804120,7230,7210,7230,7210,40
20231227,092900,10515120,7200,7200,7200,7200,0
20231227,092800,10515120,7200,7200,7200,7200,0
20231227,092700,10515120,7200,7200,7200,7200,0
20231227,092600,10515120,7200,7200,7200,7200,5
20231227,092500,10479120,7190,7190,7190,7190,0
20231227,092400,10479120,7190,7190,7190,7190,0
20231227,092300,10479120,7190,7190,7190,7190,1
20231227,092200,10471930,7180,7180,7180,7180,7
20231227,092100,10421670,7180,7180,7180,7180,16
20231227,092000,10306790,7170,7170,7170,7170,0
20231227,091900,10306790,7170,7170,7170,7170,0
20231227,091800,10306790,7170,7170,7170,7170,0
20231227,091700,10306790,7170,7170,7170,7170,0
20231227,091600,10306790,7170,7200,7200,7170,305
20231227,091500,8119370,7200,7200,7200,7200,0
20231227,091400,8119370,7200,7200,7200,7200,2
20231227,091300,8104970,7190,7190,7190,7190,2
20231227,091200,8090590,7200,7200,7200,7200,0
20231227,091100,8090590,7200,7180,7200,7180,10
20231227,091000,8018720,7180,7180,7180,7180,0
20231227,090900,8018720,7180,7180,7180,7180,0
20231227,090800,8018720,7180,7180,7180,7180,0
20231227,090700,8018720,7180,7180,7180,7180,1
20231227,090600,8011540,7170,7170,7170,7170,0
20231227,090500,8011540,7170,7170,7170,7170,4
20231227,090400,7982860,7270,7270,7270,7270,0
20231227,090300,7982860,7270,7270,7270,7270,0
20231227,090200,7982860,7270,7270,7270,7270,0
20231227,090100,7982860,7270,7270,7270,7270,0
20231227,090000,7982860,7270,7120,7270,7120,1121