KissMeData/060850/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,193500,60230840,8990,8990,8990,8990,282
20231227,193400,60230840,8990,8990,8990,8990,0
20231227,193300,60230840,8990,8990,8990,8990,0
20231227,193200,60230840,8990,8990,8990,8990,0
20231227,193100,60230840,8990,8990,8990,8990,0
20231227,193000,60230840,8990,8990,8990,8990,0
20231227,192900,60230840,8990,8990,8990,8990,0
20231227,192800,60230840,8990,8990,8990,8990,0
20231227,192700,60230840,8990,8990,8990,8990,0
20231227,192600,60230840,8990,8990,8990,8990,0
20231227,192500,60230840,8990,8990,8990,8990,0
20231227,192400,60230840,8990,8990,8990,8990,0
20231227,192300,60230840,8990,8990,8990,8990,0
20231227,192200,60230840,8990,8990,8990,8990,0
20231227,192100,60230840,8990,8990,8990,8990,0
20231227,192000,60230840,8990,8990,8990,8990,0
20231227,191900,60230840,8990,8990,8990,8990,0
20231227,191800,60230840,8990,8990,8990,8990,0
20231227,191700,60230840,8990,8990,8990,8990,0
20231227,191600,60230840,8990,8990,8990,8990,0
20231227,191500,60230840,8990,8990,8990,8990,0
20231227,191400,60230840,8990,8990,8990,8990,0
20231227,191300,60230840,8990,8990,8990,8990,0
20231227,191200,60230840,8990,8990,8990,8990,0
20231227,191100,60230840,8990,8990,8990,8990,0
20231227,191000,60230840,8990,8990,8990,8990,0
20231227,190900,60230840,8990,8990,8990,8990,0
20231227,190800,60230840,8990,8990,8990,8990,0
20231227,190700,60230840,8990,8990,8990,8990,0
20231227,190600,60230840,8990,8990,8990,8990,0
20231227,190500,60230840,8990,8990,8990,8990,282
20231227,190400,60230840,8990,8990,8990,8990,0
20231227,190300,60230840,8990,8990,8990,8990,0
20231227,190200,60230840,8990,8990,8990,8990,0
20231227,190100,60230840,8990,8990,8990,8990,0
20231227,190000,60230840,8990,8990,8990,8990,0
20231227,185900,60230840,8990,8990,8990,8990,0
20231227,185800,60230840,8990,8990,8990,8990,0
20231227,185700,60230840,8990,8990,8990,8990,0
20231227,185600,60230840,8990,8990,8990,8990,0
20231227,185500,60230840,8990,8990,8990,8990,0
20231227,185400,60230840,8990,8990,8990,8990,0
20231227,185300,60230840,8990,8990,8990,8990,0
20231227,185200,60230840,8990,8990,8990,8990,0
20231227,185100,60230840,8990,8990,8990,8990,0
20231227,185000,60230840,8990,8990,8990,8990,0
20231227,184900,60230840,8990,8990,8990,8990,0
20231227,184800,60230840,8990,8990,8990,8990,0
20231227,184700,60230840,8990,8990,8990,8990,0
20231227,184600,60230840,8990,8990,8990,8990,0
20231227,184500,60230840,8990,8990,8990,8990,0
20231227,184400,60230840,8990,8990,8990,8990,0
20231227,184300,60230840,8990,8990,8990,8990,0
20231227,184200,60230840,8990,8990,8990,8990,0
20231227,184100,60230840,8990,8990,8990,8990,0
20231227,184000,60230840,8990,8990,8990,8990,0
20231227,183900,60230840,8990,8990,8990,8990,0
20231227,183800,60230840,8990,8990,8990,8990,0
20231227,183700,60230840,8990,8990,8990,8990,0
20231227,183600,60230840,8990,8990,8990,8990,0
20231227,183500,60230840,8990,8990,8990,8990,282
20231227,183400,60230840,8990,8990,8990,8990,0
20231227,183300,60230840,8990,8990,8990,8990,0
20231227,183200,60230840,8990,8990,8990,8990,0
20231227,183100,60230840,8990,8990,8990,8990,0
20231227,183000,60230840,8990,8990,8990,8990,0
20231227,182900,60230840,8990,8990,8990,8990,0
20231227,182800,60230840,8990,8990,8990,8990,0
20231227,182700,60230840,8990,8990,8990,8990,0
20231227,182600,60230840,8990,8990,8990,8990,0
20231227,182500,60230840,8990,8990,8990,8990,0
20231227,182400,60230840,8990,8990,8990,8990,0
20231227,182300,60230840,8990,8990,8990,8990,0
20231227,182200,60230840,8990,8990,8990,8990,0
20231227,182100,60230840,8990,8990,8990,8990,0
20231227,182000,60230840,8990,8990,8990,8990,0
20231227,181900,60230840,8990,8990,8990,8990,0
20231227,181800,60230840,8990,8990,8990,8990,0
20231227,181700,60230840,8990,8990,8990,8990,0
20231227,181600,60230840,8990,8990,8990,8990,0
20231227,181500,60230840,8990,8990,8990,8990,0
20231227,181400,60230840,8990,8990,8990,8990,0
20231227,181300,60230840,8990,8990,8990,8990,0
20231227,181200,60230840,8990,8990,8990,8990,0
20231227,181100,60230840,8990,8990,8990,8990,0
20231227,181000,60230840,8990,8990,8990,8990,0
20231227,180900,60230840,8990,8990,8990,8990,0
20231227,180800,60230840,8990,8990,8990,8990,0
20231227,180700,60230840,8990,8990,8990,8990,0
20231227,180600,60230840,8990,8990,8990,8990,0
20231227,180500,60230840,8990,8990,8990,8990,282
20231227,180400,60230840,8990,8990,8990,8990,0
20231227,180300,60230840,8990,8990,8990,8990,0
20231227,180200,60230840,8990,8990,8990,8990,0
20231227,180100,60230840,8990,8990,8990,8990,0
20231227,180000,60230840,8990,8990,8990,8990,0
20231227,175900,60230840,8990,8990,8990,8990,0
20231227,175800,60230840,8990,8990,8990,8990,0
20231227,175700,60230840,8990,8990,8990,8990,0
20231227,175600,60230840,8990,8990,8990,8990,0
20231227,175500,60230840,8990,8990,8990,8990,0
20231227,175400,60230840,8990,8990,8990,8990,0
20231227,175300,60230840,8990,8990,8990,8990,0
20231227,175200,60230840,8990,8990,8990,8990,0
20231227,175100,60230840,8990,8990,8990,8990,0
20231227,175000,60230840,8990,8990,8990,8990,0
20231227,174900,60230840,8990,8990,8990,8990,0
20231227,174800,60230840,8990,8990,8990,8990,0
20231227,174700,60230840,8990,8990,8990,8990,0
20231227,174600,60230840,8990,8990,8990,8990,0
20231227,174500,60230840,8990,8990,8990,8990,0
20231227,174400,60230840,8990,8990,8990,8990,0
20231227,174300,60230840,8990,8990,8990,8990,0
20231227,174200,60230840,8990,8990,8990,8990,0
20231227,174100,60230840,8990,8990,8990,8990,0
20231227,174000,60230840,8990,8990,8990,8990,0
20231227,173900,60230840,8990,8990,8990,8990,0
20231227,173800,60230840,8990,8990,8990,8990,0
20231227,173700,60230840,8990,8990,8990,8990,0
20231227,173600,60230840,8990,8990,8990,8990,0
20231227,173500,60230840,8990,8990,8990,8990,282
20231227,173400,60230840,8990,8990,8990,8990,0
20231227,173300,60230840,8990,8990,8990,8990,0
20231227,173200,60230840,8990,8990,8990,8990,0
20231227,173100,60230840,8990,8990,8990,8990,0
20231227,173000,60230840,8990,8990,8990,8990,0
20231227,172900,60230840,8990,8990,8990,8990,0
20231227,172800,60230840,8990,8990,8990,8990,0
20231227,172700,60230840,8990,8990,8990,8990,0
20231227,172600,60230840,8990,8990,8990,8990,0
20231227,172500,60230840,8990,8990,8990,8990,0
20231227,172400,60230840,8990,8990,8990,8990,0
20231227,172300,60230840,8990,8990,8990,8990,0
20231227,172200,60230840,8990,8990,8990,8990,0
20231227,172100,60230840,8990,8990,8990,8990,0
20231227,172000,60230840,8990,8990,8990,8990,0
20231227,171900,60230840,8990,8990,8990,8990,0
20231227,171800,60230840,8990,8990,8990,8990,0
20231227,171700,60230840,8990,8990,8990,8990,0
20231227,171600,60230840,8990,8990,8990,8990,0
20231227,171500,60230840,8990,8990,8990,8990,0
20231227,171400,60230840,8990,8990,8990,8990,0
20231227,171300,60230840,8990,8990,8990,8990,0
20231227,171200,60230840,8990,8990,8990,8990,0
20231227,171100,60230840,8990,8990,8990,8990,0
20231227,171000,60230840,8990,8990,8990,8990,0
20231227,170900,60230840,8990,8990,8990,8990,0
20231227,170800,60230840,8990,8990,8990,8990,0
20231227,170700,60230840,8990,8990,8990,8990,0
20231227,170600,60230840,8990,8990,8990,8990,0
20231227,170500,60230840,8990,8990,8990,8990,282
20231227,170400,60230840,8990,8990,8990,8990,0
20231227,170300,60230840,8990,8990,8990,8990,0
20231227,170200,60230840,8990,8990,8990,8990,0
20231227,170100,60230840,8990,8990,8990,8990,0
20231227,170000,60230840,8990,8990,8990,8990,0
20231227,165900,60230840,8990,8990,8990,8990,0
20231227,165800,60230840,8990,8990,8990,8990,0
20231227,165700,60230840,8990,8990,8990,8990,0
20231227,165600,60230840,8990,8990,8990,8990,0
20231227,165500,60230840,8990,8990,8990,8990,0
20231227,165400,60230840,8990,8990,8990,8990,0
20231227,165300,60230840,8990,8990,8990,8990,0
20231227,165200,60230840,8990,8990,8990,8990,0
20231227,165100,60230840,8990,8990,8990,8990,0
20231227,165000,60230840,8990,8990,8990,8990,0
20231227,164900,60230840,8990,8990,8990,8990,0
20231227,164800,60230840,8990,8990,8990,8990,0
20231227,164700,60230840,8990,8990,8990,8990,0
20231227,164600,60230840,8990,8990,8990,8990,0
20231227,164500,60230840,8990,8990,8990,8990,0
20231227,164400,60230840,8990,8990,8990,8990,0
20231227,164300,60230840,8990,8990,8990,8990,0
20231227,164200,60230840,8990,8990,8990,8990,0
20231227,164100,60230840,8990,8990,8990,8990,0
20231227,164000,60230840,8990,8990,8990,8990,0
20231227,163900,60230840,8990,8990,8990,8990,0
20231227,163800,60230840,8990,8990,8990,8990,0
20231227,163700,60230840,8990,8990,8990,8990,0
20231227,163600,60230840,8990,8990,8990,8990,0
20231227,163500,60230840,8990,8990,8990,8990,282
20231227,163400,60230840,8990,8990,8990,8990,0
20231227,163300,60230840,8990,8990,8990,8990,0
20231227,163200,60230840,8990,8990,8990,8990,0
20231227,163100,60230840,8990,8990,8990,8990,0
20231227,163000,60230840,8990,8990,8990,8990,0
20231227,162900,60230840,8990,8990,8990,8990,0
20231227,162800,60230840,8990,8990,8990,8990,0
20231227,162700,60230840,8990,8990,8990,8990,0
20231227,162600,60230840,8990,8990,8990,8990,0
20231227,162500,60230840,8990,8990,8990,8990,0
20231227,162400,60230840,8990,8990,8990,8990,0
20231227,162300,60230840,8990,8990,8990,8990,0
20231227,162200,60230840,8990,8990,8990,8990,0
20231227,162100,60230840,8990,8990,8990,8990,0
20231227,162000,60230840,8990,8990,8990,8990,0
20231227,161900,60230840,8990,8990,8990,8990,0
20231227,161800,60230840,8990,8990,8990,8990,0
20231227,161700,60230840,8990,8990,8990,8990,0
20231227,161600,60230840,8990,8990,8990,8990,0
20231227,161500,60230840,8990,8990,8990,8990,0
20231227,161400,60230840,8990,8990,8990,8990,0
20231227,161300,60230840,8990,8990,8990,8990,0
20231227,161200,60230840,8990,8990,8990,8990,0
20231227,161100,60230840,8990,8990,8990,8990,0
20231227,161000,60230840,8990,8990,8990,8990,0
20231227,160900,60230840,8990,8990,8990,8990,0
20231227,160800,60230840,8990,8990,8990,8990,0
20231227,160700,60230840,8990,8990,8990,8990,0
20231227,160600,60230840,8990,8990,8990,8990,0
20231227,160500,60230840,8990,8990,8990,8990,282
20231227,160400,60230840,8990,8990,8990,8990,0
20231227,160300,60230840,8990,8990,8990,8990,0
20231227,160200,60230840,8990,8990,8990,8990,0
20231227,160100,60230840,8990,8990,8990,8990,0
20231227,160000,60230840,8990,8990,8990,8990,0
20231227,155900,60230840,8990,8990,8990,8990,0
20231227,155800,60230840,8990,8990,8990,8990,0
20231227,155700,60230840,8990,8990,8990,8990,0
20231227,155600,60230840,8990,8990,8990,8990,0
20231227,155500,60230840,8990,8990,8990,8990,0
20231227,155400,60230840,8990,8990,8990,8990,0
20231227,155300,60230840,8990,8990,8990,8990,0
20231227,155200,60230840,8990,8990,8990,8990,0
20231227,155100,60230840,8990,8990,8990,8990,0
20231227,155000,60230840,8990,8990,8990,8990,0
20231227,154900,60230840,8990,8990,8990,8990,0
20231227,154800,60230840,8990,8990,8990,8990,0
20231227,154700,60230840,8990,8990,8990,8990,0
20231227,154600,60230840,8990,8990,8990,8990,0
20231227,154500,60230840,8990,8990,8990,8990,0
20231227,154400,60230840,8990,8990,8990,8990,0
20231227,154300,60230840,8990,8990,8990,8990,0
20231227,154200,60230840,8990,8990,8990,8990,0
20231227,154100,60230840,8990,8990,8990,8990,0
20231227,154000,60230840,8990,8990,8990,8990,0
20231227,153900,60230840,8990,8990,8990,8990,0
20231227,153800,60230840,8990,8990,8990,8990,0
20231227,153700,60230840,8990,8990,8990,8990,0
20231227,153600,60230840,8990,8990,8990,8990,0
20231227,153500,60230840,8990,8990,8990,8990,282
20231227,153400,60230840,8990,8990,8990,8990,0
20231227,153300,60230840,8990,8990,8990,8990,0
20231227,153200,60230840,8990,8990,8990,8990,0
20231227,153100,60230840,8990,8990,8990,8990,0
20231227,153000,60230840,8990,8990,8990,8990,282
20231227,152900,57695660,8940,8940,8940,8940,0
20231227,152800,57695660,8940,8940,8940,8940,0
20231227,152700,57695660,8940,8940,8940,8940,0
20231227,152600,57695660,8940,8940,8940,8940,0
20231227,152500,57695660,8940,8940,8940,8940,0
20231227,152400,57695660,8940,8940,8940,8940,0
20231227,152300,57695660,8940,8940,8940,8940,0
20231227,152200,57695660,8940,8940,8940,8940,0
20231227,152100,57695660,8940,8940,8940,8940,0
20231227,152000,57695660,8940,8940,8940,8940,0
20231227,151900,57695660,8940,8940,8940,8940,0
20231227,151800,57695660,8940,8940,8940,8940,0
20231227,151700,57695660,8940,8940,8940,8940,26
20231227,151600,57463220,8950,8950,8950,8950,0
20231227,151500,57463220,8950,8940,8950,8940,192
20231227,151400,55745820,8930,8930,8930,8930,139
20231227,151300,54504550,8900,8900,8900,8900,0
20231227,151200,54504550,8900,8900,8900,8900,8
20231227,151100,54433350,8930,8930,8930,8930,0
20231227,151000,54433350,8930,8910,8930,8910,3
20231227,150900,54406580,8930,8930,8930,8930,0
20231227,150800,54406580,8930,8930,8930,8930,0
20231227,150700,54406580,8930,8930,8930,8930,0
20231227,150600,54406580,8930,8930,8930,8930,0
20231227,150500,54406580,8930,8930,8930,8930,0
20231227,150400,54406580,8930,8930,8930,8930,1
20231227,150300,54397650,8910,8910,8910,8910,0
20231227,150200,54397650,8910,8910,8910,8910,68
20231227,150100,53791770,8910,8910,8910,8910,0
20231227,150000,53791770,8910,8910,8910,8910,0
20231227,145900,53791770,8910,8910,8910,8910,1
20231227,145800,53782860,8910,8910,8910,8910,0
20231227,145700,53782860,8910,8910,8910,8910,0
20231227,145600,53782860,8910,8910,8910,8910,96
20231227,145500,52927500,8910,8910,8910,8910,0
20231227,145400,52927500,8910,8910,8910,8910,0
20231227,145300,52927500,8910,8910,8910,8910,20
20231227,145200,52749300,8920,8920,8920,8920,0
20231227,145100,52749300,8920,8920,8920,8920,0
20231227,145000,52749300,8920,8920,8920,8920,0
20231227,144900,52749300,8920,8920,8920,8920,0
20231227,144800,52749300,8920,8920,8920,8920,1
20231227,144700,52740380,8920,8920,8920,8920,0
20231227,144600,52740380,8920,8920,8920,8920,0
20231227,144500,52740380,8920,8920,8920,8920,87
20231227,144400,51964340,8930,8930,8930,8930,0
20231227,144300,51964340,8930,8930,8930,8930,0
20231227,144200,51964340,8930,8930,8930,8930,5
20231227,144100,51919690,8920,8920,8920,8920,1
20231227,144000,51910770,8930,8930,8930,8930,6
20231227,143900,51857190,8920,8920,8920,8920,0
20231227,143800,51857190,8920,8920,8920,8920,0
20231227,143700,51857190,8920,8920,8920,8920,0
20231227,143600,51857190,8920,8920,8920,8920,0
20231227,143500,51857190,8920,8920,8920,8920,87
20231227,143400,51081150,8930,8910,8930,8910,138
20231227,143300,49850870,8900,8900,8900,8900,0
20231227,143200,49850870,8900,8900,8900,8900,0
20231227,143100,49850870,8900,8900,8900,8900,0
20231227,143000,49850870,8900,8900,8900,8900,228
20231227,142900,47821670,8890,8890,8890,8890,0
20231227,142800,47821670,8890,8890,8890,8890,0
20231227,142700,47821670,8890,8890,8890,8890,0
20231227,142600,47821670,8890,8890,8890,8890,41
20231227,142500,47457180,8900,8900,8900,8900,0
20231227,142400,47457180,8900,8900,8900,8900,0
20231227,142300,47457180,8900,8900,8900,8900,0
20231227,142200,47457180,8900,8900,8900,8900,0
20231227,142100,47457180,8900,8900,8900,8900,1
20231227,142000,47448280,8890,8890,8890,8890,99
20231227,141900,46568170,8890,8890,8890,8890,1
20231227,141800,46559280,8880,8880,8880,8880,0
20231227,141700,46559280,8880,8870,8880,8870,922
20231227,141600,38377580,8870,8870,8870,8870,100
20231227,141500,37490580,8870,8870,8870,8870,0
20231227,141400,37490580,8870,8870,8870,8870,0
20231227,141300,37490580,8870,8870,8870,8870,0
20231227,141200,37490580,8870,8870,8870,8870,0
20231227,141100,37490580,8870,8870,8870,8870,41
20231227,141000,37126910,8870,8870,8870,8870,0
20231227,140900,37126910,8870,8870,8870,8870,0
20231227,140800,37126910,8870,8870,8870,8870,0
20231227,140700,37126910,8870,8870,8870,8870,0
20231227,140600,37126910,8870,8870,8870,8870,226
20231227,140500,35122290,8870,8870,8870,8870,226
20231227,140400,33117670,8870,8870,8870,8870,0
20231227,140300,33117670,8870,8870,8870,8870,1
20231227,140200,33108800,8860,8860,8860,8860,0
20231227,140100,33108800,8860,8860,8860,8860,0
20231227,140000,33108800,8860,8860,8860,8860,0
20231227,135900,33108800,8860,8860,8860,8860,24
20231227,135800,32896160,8860,8870,8870,8860,914
20231227,135700,24789720,8880,8880,8880,8880,0
20231227,135600,24789720,8880,8880,8880,8880,0
20231227,135500,24789720,8880,8880,8880,8880,0
20231227,135400,24789720,8880,8880,8880,8880,0
20231227,135300,24789720,8880,8880,8880,8880,10
20231227,135200,24700920,8870,8870,8870,8870,0
20231227,135100,24700920,8870,8870,8870,8870,0
20231227,135000,24700920,8870,8870,8870,8870,0
20231227,134900,24700920,8870,8870,8870,8870,0
20231227,134800,24700920,8870,8890,8890,8870,693
20231227,134700,18546690,8900,8900,8900,8900,0
20231227,134600,18546690,8900,8900,8900,8900,0
20231227,134500,18546690,8900,8900,8900,8900,1
20231227,134400,18537790,8900,8900,8900,8900,0
20231227,134300,18537790,8900,8900,8900,8900,0
20231227,134200,18537790,8900,8900,8900,8900,0
20231227,134100,18537790,8900,8900,8900,8900,10
20231227,134000,18448790,8900,8900,8900,8900,10
20231227,133900,18359790,8890,8890,8890,8890,0
20231227,133800,18359790,8890,8890,8890,8890,0
20231227,133700,18359790,8890,8890,8890,8890,0
20231227,133600,18359790,8890,8890,8890,8890,0
20231227,133500,18359790,8890,8890,8890,8890,0
20231227,133400,18359790,8890,8890,8890,8890,200
20231227,133300,16581790,8900,8900,8900,8900,0
20231227,133200,16581790,8900,8900,8900,8900,0
20231227,133100,16581790,8900,8900,8900,8900,0
20231227,133000,16581790,8900,8900,8900,8900,0
20231227,132900,16581790,8900,8900,8900,8900,0
20231227,132800,16581790,8900,8900,8900,8900,0
20231227,132700,16581790,8900,8900,8900,8900,0
20231227,132600,16581790,8900,8900,8900,8900,0
20231227,132500,16581790,8900,8900,8900,8900,0
20231227,132400,16581790,8900,8900,8900,8900,10
20231227,132300,16492790,8900,8900,8900,8900,1
20231227,132200,16483890,8880,8880,8880,8880,0
20231227,132100,16483890,8880,8880,8880,8880,0
20231227,132000,16483890,8880,8880,8880,8880,0
20231227,131900,16483890,8880,8880,8880,8880,0
20231227,131800,16483890,8880,8880,8880,8880,0
20231227,131700,16483890,8880,8880,8880,8880,0
20231227,131600,16483890,8880,8880,8880,8880,0
20231227,131500,16483890,8880,8880,8880,8880,0
20231227,131400,16483890,8880,8880,8880,8880,0
20231227,131300,16483890,8880,8880,8880,8880,0
20231227,131200,16483890,8880,8880,8880,8880,0
20231227,131100,16483890,8880,8880,8880,8880,30
20231227,131000,16217490,8900,8900,8900,8900,174
20231227,130900,14668890,8910,8910,8910,8910,0
20231227,130800,14668890,8910,8910,8910,8910,0
20231227,130700,14668890,8910,8910,8910,8910,0
20231227,130600,14668890,8910,8910,8910,8910,0
20231227,130500,14668890,8910,8910,8910,8910,0
20231227,130400,14668890,8910,8910,8910,8910,0
20231227,130300,14668890,8910,8910,8910,8910,86
20231227,130200,13902630,8920,8920,8920,8920,0
20231227,130100,13902630,8920,8920,8920,8920,0
20231227,130000,13902630,8920,8920,8920,8920,0
20231227,125900,13902630,8920,8920,8920,8920,0
20231227,125800,13902630,8920,8920,8920,8920,0
20231227,125700,13902630,8920,8920,8920,8920,0
20231227,125600,13902630,8920,8920,8920,8920,0
20231227,125500,13902630,8920,8920,8920,8920,0
20231227,125400,13902630,8920,8920,8920,8920,0
20231227,125300,13902630,8920,8920,8920,8920,0
20231227,125200,13902630,8920,8920,8920,8920,0
20231227,125100,13902630,8920,8920,8920,8920,0
20231227,125000,13902630,8920,8920,8920,8920,0
20231227,124900,13902630,8920,8920,8920,8920,0
20231227,124800,13902630,8920,8920,8920,8920,0
20231227,124700,13902630,8920,8920,8920,8920,0
20231227,124600,13902630,8920,8920,8920,8920,0
20231227,124500,13902630,8920,8920,8920,8920,1
20231227,124400,13893710,8910,8910,8910,8910,0
20231227,124300,13893710,8910,8910,8910,8910,0
20231227,124200,13893710,8910,8910,8910,8910,0
20231227,124100,13893710,8910,8910,8910,8910,1
20231227,124000,13884800,8910,8910,8910,8910,0
20231227,123900,13884800,8910,8910,8910,8910,0
20231227,123800,13884800,8910,8910,8910,8910,0
20231227,123700,13884800,8910,8910,8910,8910,0
20231227,123600,13884800,8910,8910,8910,8910,0
20231227,123500,13884800,8910,8910,8910,8910,0
20231227,123400,13884800,8910,8910,8910,8910,0
20231227,123300,13884800,8910,8910,8910,8910,0
20231227,123200,13884800,8910,8910,8910,8910,0
20231227,123100,13884800,8910,8910,8910,8910,0
20231227,123000,13884800,8910,8910,8910,8910,0
20231227,122900,13884800,8910,8910,8910,8910,0
20231227,122800,13884800,8910,8910,8910,8910,0
20231227,122700,13884800,8910,8910,8910,8910,0
20231227,122600,13884800,8910,8910,8910,8910,0
20231227,122500,13884800,8910,8910,8910,8910,0
20231227,122400,13884800,8910,8910,8910,8910,40
20231227,122300,13528400,8920,8920,8920,8920,0
20231227,122200,13528400,8920,8920,8920,8920,0
20231227,122100,13528400,8920,8920,8920,8920,0
20231227,122000,13528400,8920,8920,8920,8920,0
20231227,121900,13528400,8920,8920,8920,8920,0
20231227,121800,13528400,8920,8920,8920,8920,0
20231227,121700,13528400,8920,8920,8920,8920,0
20231227,121600,13528400,8920,8920,8920,8920,0
20231227,121500,13528400,8920,8920,8920,8920,0
20231227,121400,13528400,8920,8920,8920,8920,0
20231227,121300,13528400,8920,8920,8920,8920,0
20231227,121200,13528400,8920,8920,8920,8920,0
20231227,121100,13528400,8920,8920,8920,8920,0
20231227,121000,13528400,8920,8920,8920,8920,0
20231227,120900,13528400,8920,8920,8920,8920,0
20231227,120800,13528400,8920,8920,8920,8920,0
20231227,120700,13528400,8920,8920,8920,8920,0
20231227,120600,13528400,8920,8920,8920,8920,0
20231227,120500,13528400,8920,8920,8920,8920,0
20231227,120400,13528400,8920,8920,8920,8920,0
20231227,120300,13528400,8920,8920,8920,8920,0
20231227,120200,13528400,8920,8920,8920,8920,1
20231227,120100,13519480,8910,8910,8910,8910,0
20231227,120000,13519480,8910,8910,8910,8910,84
20231227,115900,12771040,8920,8900,8920,8900,3
20231227,115800,12744320,8880,8880,8880,8880,0
20231227,115700,12744320,8880,8880,8880,8880,0
20231227,115600,12744320,8880,8880,8880,8880,0
20231227,115500,12744320,8880,8880,8880,8880,1
20231227,115400,12735440,8880,8880,8880,8880,0
20231227,115300,12735440,8880,8880,8880,8880,0
20231227,115200,12735440,8880,8880,8880,8880,0
20231227,115100,12735440,8880,8880,8880,8880,0
20231227,115000,12735440,8880,8880,8880,8880,0
20231227,114900,12735440,8880,8880,8880,8880,0
20231227,114800,12735440,8880,8880,8880,8880,0
20231227,114700,12735440,8880,8880,8880,8880,0
20231227,114600,12735440,8880,8880,8880,8880,0
20231227,114500,12735440,8880,8880,8880,8880,0
20231227,114400,12735440,8880,8880,8880,8880,0
20231227,114300,12735440,8880,8880,8880,8880,0
20231227,114200,12735440,8880,8880,8880,8880,0
20231227,114100,12735440,8880,8880,8880,8880,0
20231227,114000,12735440,8880,8880,8880,8880,0
20231227,113900,12735440,8880,8880,8880,8880,0
20231227,113800,12735440,8880,8880,8880,8880,0
20231227,113700,12735440,8880,8890,8890,8880,117
20231227,113600,11695660,8910,8910,8910,8910,0
20231227,113500,11695660,8910,8910,8910,8910,0
20231227,113400,11695660,8910,8910,8910,8910,0
20231227,113300,11695660,8910,8910,8910,8910,83
20231227,113200,10956130,8920,8920,8920,8920,0
20231227,113100,10956130,8920,8920,8920,8920,0
20231227,113000,10956130,8920,8920,8920,8920,0
20231227,112900,10956130,8920,8920,8920,8920,0
20231227,112800,10956130,8920,8920,8920,8920,0
20231227,112700,10956130,8920,8920,8920,8920,0
20231227,112600,10956130,8920,8920,8920,8920,0
20231227,112500,10956130,8920,8920,8920,8920,0
20231227,112400,10956130,8920,8920,8920,8920,0
20231227,112300,10956130,8920,8920,8920,8920,0
20231227,112200,10956130,8920,8920,8920,8920,0
20231227,112100,10956130,8920,8920,8920,8920,0
20231227,112000,10956130,8920,8920,8920,8920,1
20231227,111900,10947210,8890,8890,8890,8890,0
20231227,111800,10947210,8890,8880,8890,8880,27
20231227,111700,10707230,8880,8880,8880,8880,0
20231227,111600,10707230,8880,8880,8880,8880,0
20231227,111500,10707230,8880,8880,8880,8880,38
20231227,111400,10369790,8880,8880,8880,8880,0
20231227,111300,10369790,8880,8880,8880,8880,0
20231227,111200,10369790,8880,8880,8880,8880,0
20231227,111100,10369790,8880,8880,8880,8880,1
20231227,111000,10360910,8860,8860,8860,8860,0
20231227,110900,10360910,8860,8860,8860,8860,0
20231227,110800,10360910,8860,8860,8860,8860,0
20231227,110700,10360910,8860,8860,8860,8860,0
20231227,110600,10360910,8860,8860,8860,8860,0
20231227,110500,10360910,8860,8860,8860,8860,0
20231227,110400,10360910,8860,8860,8860,8860,0
20231227,110300,10360910,8860,8860,8860,8860,0
20231227,110200,10360910,8860,8860,8860,8860,0
20231227,110100,10360910,8860,8860,8860,8860,0
20231227,110000,10360910,8860,8860,8860,8860,0
20231227,105900,10360910,8860,8860,8860,8860,0
20231227,105800,10360910,8860,8860,8860,8860,0
20231227,105700,10360910,8860,8860,8860,8860,0
20231227,105600,10360910,8860,8860,8860,8860,0
20231227,105500,10360910,8860,8860,8860,8860,0
20231227,105400,10360910,8860,8860,8860,8860,0
20231227,105300,10360910,8860,8860,8860,8860,0
20231227,105200,10360910,8860,8860,8860,8860,0
20231227,105100,10360910,8860,8860,8860,8860,0
20231227,105000,10360910,8860,8860,8860,8860,0
20231227,104900,10360910,8860,8860,8860,8860,0
20231227,104800,10360910,8860,8860,8860,8860,0
20231227,104700,10360910,8860,8860,8860,8860,0
20231227,104600,10360910,8860,8860,8860,8860,0
20231227,104500,10360910,8860,8860,8860,8860,0
20231227,104400,10360910,8860,8860,8860,8860,1
20231227,104300,10352050,8890,8890,8890,8890,0
20231227,104200,10352050,8890,8890,8890,8890,0
20231227,104100,10352050,8890,8890,8890,8890,0
20231227,104000,10352050,8890,8890,8890,8890,0
20231227,103900,10352050,8890,8890,8890,8890,0
20231227,103800,10352050,8890,8890,8890,8890,0
20231227,103700,10352050,8890,8890,8890,8890,1
20231227,103600,10343160,8860,8860,8860,8860,0
20231227,103500,10343160,8860,8860,8860,8860,0
20231227,103400,10343160,8860,8860,8860,8860,0
20231227,103300,10343160,8860,8860,8860,8860,9
20231227,103200,10263420,8850,8850,8850,8850,1
20231227,103100,10254570,8830,8830,8830,8830,0
20231227,103000,10254570,8830,8830,8830,8830,0
20231227,102900,10254570,8830,8830,8830,8830,0
20231227,102800,10254570,8830,8830,8830,8830,0
20231227,102700,10254570,8830,8830,8830,8830,0
20231227,102600,10254570,8830,8830,8830,8830,0
20231227,102500,10254570,8830,8830,8830,8830,0
20231227,102400,10254570,8830,8830,8830,8830,74
20231227,102300,9601150,8830,8830,8830,8830,108
20231227,102200,8647510,8860,8860,8860,8860,0
20231227,102100,8647510,8860,8860,8860,8860,0
20231227,102000,8647510,8860,8860,8860,8860,0
20231227,101900,8647510,8860,8860,8860,8860,0
20231227,101800,8647510,8860,8860,8860,8860,0
20231227,101700,8647510,8860,8860,8860,8860,1
20231227,101600,8638650,8830,8830,8830,8830,100
20231227,101500,7755650,8830,8830,8830,8830,0
20231227,101400,7755650,8830,8830,8830,8830,0
20231227,101300,7755650,8830,8830,8830,8830,0
20231227,101200,7755650,8830,8830,8830,8830,0
20231227,101100,7755650,8830,8830,8830,8830,0
20231227,101000,7755650,8830,8830,8830,8830,0
20231227,100900,7755650,8830,8830,8830,8830,0
20231227,100800,7755650,8830,8830,8830,8830,1
20231227,100700,7746820,8860,8860,8860,8860,0
20231227,100600,7746820,8860,8860,8860,8860,0
20231227,100500,7746820,8860,8860,8860,8860,0
20231227,100400,7746820,8860,8860,8860,8860,0
20231227,100300,7746820,8860,8860,8860,8860,10
20231227,100200,7658220,8860,8860,8860,8860,0
20231227,100100,7658220,8860,8860,8860,8860,1
20231227,100000,7649360,8840,8840,8840,8840,0
20231227,095900,7649360,8840,8840,8840,8840,0
20231227,095800,7649360,8840,8840,8840,8840,0
20231227,095700,7649360,8840,8840,8840,8840,1
20231227,095600,7640520,8860,8860,8860,8860,0
20231227,095500,7640520,8860,8860,8860,8860,0
20231227,095400,7640520,8860,8860,8860,8860,0
20231227,095300,7640520,8860,8860,8860,8830,39
20231227,095200,7295190,8870,8840,8900,8840,51
20231227,095100,6842700,8840,8840,8840,8840,0
20231227,095000,6842700,8840,8840,8840,8840,0
20231227,094900,6842700,8840,8840,8840,8840,3
20231227,094800,6816180,8820,8850,8850,8820,400
20231227,094700,3284720,8850,8850,8850,8850,0
20231227,094600,3284720,8850,8850,8850,8850,0
20231227,094500,3284720,8850,8860,8860,8850,29
20231227,094400,3028060,8860,8830,8860,8830,31
20231227,094300,2753430,8860,8860,8860,8860,0
20231227,094200,2753430,8860,8860,8920,8860,3
20231227,094100,2726790,8850,8850,8850,8850,1
20231227,094000,2717940,8880,8850,8890,8850,13
20231227,093900,2602540,8860,8860,8860,8860,53
20231227,093800,2132960,8830,8830,8830,8830,47
20231227,093700,1717950,8860,8860,8860,8860,1
20231227,093600,1709090,8830,8830,8850,8830,30
20231227,093500,1444170,8840,8840,8840,8840,3
20231227,093400,1417650,8890,8890,8890,8890,0
20231227,093300,1417650,8890,8890,8890,8890,0
20231227,093200,1417650,8890,8840,8890,8840,6
20231227,093100,1364460,8840,8840,8850,8840,16
20231227,093000,1223010,8840,8840,8840,8840,2
20231227,092900,1205330,8830,8870,8870,8830,10
20231227,092800,1116670,8880,8880,8880,8880,7
20231227,092700,1054510,8910,8910,8910,8910,0
20231227,092600,1054510,8910,8910,8910,8910,0
20231227,092500,1054510,8910,8910,8910,8910,2
20231227,092400,1036690,8910,8840,8910,8840,5
20231227,092300,992400,8920,8920,8920,8920,0
20231227,092200,992400,8920,8920,8920,8920,1
20231227,092100,983480,8900,8900,8900,8900,1
20231227,092000,974580,8900,8900,8900,8900,10
20231227,091900,885580,8930,8850,8930,8850,29
20231227,091800,627740,8810,8810,8810,8810,0
20231227,091700,627740,8810,8810,8810,8810,0
20231227,091600,627740,8810,8810,8810,8810,0
20231227,091500,627740,8810,8810,8810,8810,0
20231227,091400,627740,8810,8810,8810,8810,0
20231227,091300,627740,8810,8810,8810,8810,0
20231227,091200,627740,8810,8820,8820,8810,10
20231227,091100,539610,8810,8810,8810,8810,0
20231227,091000,539610,8810,8810,8810,8810,0
20231227,090900,539610,8810,8810,8810,8810,0
20231227,090800,539610,8810,8810,8810,8810,0
20231227,090700,539610,8810,8810,8810,8810,0
20231227,090600,539610,8810,8810,8810,8810,0
20231227,090500,539610,8810,8860,8860,8810,31
20231227,090400,266400,8880,8880,8880,8880,10
20231227,090300,177600,8880,8880,8880,8880,0
20231227,090200,177600,8880,8880,8880,8880,0
20231227,090100,177600,8880,8880,8880,8880,0
20231227,090000,177600,8880,8880,8880,8880,20