KissMeData/064850/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,193700,33437470,6520,6520,6520,6520,173
20231227,193600,33437470,6520,6520,6520,6520,0
20231227,193500,33437470,6520,6520,6520,6520,0
20231227,193400,33437470,6520,6520,6520,6520,0
20231227,193300,33437470,6520,6520,6520,6520,0
20231227,193200,33437470,6520,6520,6520,6520,0
20231227,193100,33437470,6520,6520,6520,6520,0
20231227,193000,33437470,6520,6520,6520,6520,0
20231227,192900,33437470,6520,6520,6520,6520,0
20231227,192800,33437470,6520,6520,6520,6520,0
20231227,192700,33437470,6520,6520,6520,6520,0
20231227,192600,33437470,6520,6520,6520,6520,0
20231227,192500,33437470,6520,6520,6520,6520,0
20231227,192400,33437470,6520,6520,6520,6520,0
20231227,192300,33437470,6520,6520,6520,6520,0
20231227,192200,33437470,6520,6520,6520,6520,0
20231227,192100,33437470,6520,6520,6520,6520,0
20231227,192000,33437470,6520,6520,6520,6520,0
20231227,191900,33437470,6520,6520,6520,6520,0
20231227,191800,33437470,6520,6520,6520,6520,0
20231227,191700,33437470,6520,6520,6520,6520,0
20231227,191600,33437470,6520,6520,6520,6520,0
20231227,191500,33437470,6520,6520,6520,6520,0
20231227,191400,33437470,6520,6520,6520,6520,0
20231227,191300,33437470,6520,6520,6520,6520,0
20231227,191200,33437470,6520,6520,6520,6520,0
20231227,191100,33437470,6520,6520,6520,6520,0
20231227,191000,33437470,6520,6520,6520,6520,0
20231227,190900,33437470,6520,6520,6520,6520,0
20231227,190800,33437470,6520,6520,6520,6520,0
20231227,190700,33437470,6520,6520,6520,6520,173
20231227,190600,33437470,6520,6520,6520,6520,0
20231227,190500,33437470,6520,6520,6520,6520,0
20231227,190400,33437470,6520,6520,6520,6520,0
20231227,190300,33437470,6520,6520,6520,6520,0
20231227,190200,33437470,6520,6520,6520,6520,0
20231227,190100,33437470,6520,6520,6520,6520,0
20231227,190000,33437470,6520,6520,6520,6520,0
20231227,185900,33437470,6520,6520,6520,6520,0
20231227,185800,33437470,6520,6520,6520,6520,0
20231227,185700,33437470,6520,6520,6520,6520,0
20231227,185600,33437470,6520,6520,6520,6520,0
20231227,185500,33437470,6520,6520,6520,6520,0
20231227,185400,33437470,6520,6520,6520,6520,0
20231227,185300,33437470,6520,6520,6520,6520,0
20231227,185200,33437470,6520,6520,6520,6520,0
20231227,185100,33437470,6520,6520,6520,6520,0
20231227,185000,33437470,6520,6520,6520,6520,0
20231227,184900,33437470,6520,6520,6520,6520,0
20231227,184800,33437470,6520,6520,6520,6520,0
20231227,184700,33437470,6520,6520,6520,6520,0
20231227,184600,33437470,6520,6520,6520,6520,0
20231227,184500,33437470,6520,6520,6520,6520,0
20231227,184400,33437470,6520,6520,6520,6520,0
20231227,184300,33437470,6520,6520,6520,6520,0
20231227,184200,33437470,6520,6520,6520,6520,0
20231227,184100,33437470,6520,6520,6520,6520,0
20231227,184000,33437470,6520,6520,6520,6520,0
20231227,183900,33437470,6520,6520,6520,6520,0
20231227,183800,33437470,6520,6520,6520,6520,0
20231227,183700,33437470,6520,6520,6520,6520,173
20231227,183600,33437470,6520,6520,6520,6520,0
20231227,183500,33437470,6520,6520,6520,6520,0
20231227,183400,33437470,6520,6520,6520,6520,0
20231227,183300,33437470,6520,6520,6520,6520,0
20231227,183200,33437470,6520,6520,6520,6520,0
20231227,183100,33437470,6520,6520,6520,6520,0
20231227,183000,33437470,6520,6520,6520,6520,0
20231227,182900,33437470,6520,6520,6520,6520,0
20231227,182800,33437470,6520,6520,6520,6520,0
20231227,182700,33437470,6520,6520,6520,6520,0
20231227,182600,33437470,6520,6520,6520,6520,0
20231227,182500,33437470,6520,6520,6520,6520,0
20231227,182400,33437470,6520,6520,6520,6520,0
20231227,182300,33437470,6520,6520,6520,6520,0
20231227,182200,33437470,6520,6520,6520,6520,0
20231227,182100,33437470,6520,6520,6520,6520,0
20231227,182000,33437470,6520,6520,6520,6520,0
20231227,181900,33437470,6520,6520,6520,6520,0
20231227,181800,33437470,6520,6520,6520,6520,0
20231227,181700,33437470,6520,6520,6520,6520,0
20231227,181600,33437470,6520,6520,6520,6520,0
20231227,181500,33437470,6520,6520,6520,6520,0
20231227,181400,33437470,6520,6520,6520,6520,0
20231227,181300,33437470,6520,6520,6520,6520,0
20231227,181200,33437470,6520,6520,6520,6520,0
20231227,181100,33437470,6520,6520,6520,6520,0
20231227,181000,33437470,6520,6520,6520,6520,0
20231227,180900,33437470,6520,6520,6520,6520,0
20231227,180800,33437470,6520,6520,6520,6520,0
20231227,180700,33437470,6520,6520,6520,6520,173
20231227,180600,33437470,6520,6520,6520,6520,0
20231227,180500,33437470,6520,6520,6520,6520,0
20231227,180400,33437470,6520,6520,6520,6520,0
20231227,180300,33437470,6520,6520,6520,6520,0
20231227,180200,33437470,6520,6520,6520,6520,0
20231227,180100,33437470,6520,6520,6520,6520,0
20231227,180000,33437470,6520,6520,6520,6520,0
20231227,175900,33437470,6520,6520,6520,6520,0
20231227,175800,33437470,6520,6520,6520,6520,0
20231227,175700,33437470,6520,6520,6520,6520,0
20231227,175600,33437470,6520,6520,6520,6520,0
20231227,175500,33437470,6520,6520,6520,6520,0
20231227,175400,33437470,6520,6520,6520,6520,0
20231227,175300,33437470,6520,6520,6520,6520,0
20231227,175200,33437470,6520,6520,6520,6520,0
20231227,175100,33437470,6520,6520,6520,6520,0
20231227,175000,33437470,6520,6520,6520,6520,0
20231227,174900,33437470,6520,6520,6520,6520,0
20231227,174800,33437470,6520,6520,6520,6520,0
20231227,174700,33437470,6520,6520,6520,6520,0
20231227,174600,33437470,6520,6520,6520,6520,0
20231227,174500,33437470,6520,6520,6520,6520,0
20231227,174400,33437470,6520,6520,6520,6520,0
20231227,174300,33437470,6520,6520,6520,6520,0
20231227,174200,33437470,6520,6520,6520,6520,0
20231227,174100,33437470,6520,6520,6520,6520,0
20231227,174000,33437470,6520,6520,6520,6520,0
20231227,173900,33437470,6520,6520,6520,6520,0
20231227,173800,33437470,6520,6520,6520,6520,0
20231227,173700,33437470,6520,6520,6520,6520,173
20231227,173600,33437470,6520,6520,6520,6520,0
20231227,173500,33437470,6520,6520,6520,6520,0
20231227,173400,33437470,6520,6520,6520,6520,0
20231227,173300,33437470,6520,6520,6520,6520,0
20231227,173200,33437470,6520,6520,6520,6520,0
20231227,173100,33437470,6520,6520,6520,6520,0
20231227,173000,33437470,6520,6520,6520,6520,0
20231227,172900,33437470,6520,6520,6520,6520,0
20231227,172800,33437470,6520,6520,6520,6520,0
20231227,172700,33437470,6520,6520,6520,6520,0
20231227,172600,33437470,6520,6520,6520,6520,0
20231227,172500,33437470,6520,6520,6520,6520,0
20231227,172400,33437470,6520,6520,6520,6520,0
20231227,172300,33437470,6520,6520,6520,6520,0
20231227,172200,33437470,6520,6520,6520,6520,0
20231227,172100,33437470,6520,6520,6520,6520,0
20231227,172000,33437470,6520,6520,6520,6520,0
20231227,171900,33437470,6520,6520,6520,6520,0
20231227,171800,33437470,6520,6520,6520,6520,0
20231227,171700,33437470,6520,6520,6520,6520,0
20231227,171600,33437470,6520,6520,6520,6520,0
20231227,171500,33437470,6520,6520,6520,6520,0
20231227,171400,33437470,6520,6520,6520,6520,0
20231227,171300,33437470,6520,6520,6520,6520,0
20231227,171200,33437470,6520,6520,6520,6520,0
20231227,171100,33437470,6520,6520,6520,6520,0
20231227,171000,33437470,6520,6520,6520,6520,0
20231227,170900,33437470,6520,6520,6520,6520,0
20231227,170800,33437470,6520,6520,6520,6520,0
20231227,170700,33437470,6520,6520,6520,6520,173
20231227,170600,33437470,6520,6520,6520,6520,0
20231227,170500,33437470,6520,6520,6520,6520,0
20231227,170400,33437470,6520,6520,6520,6520,0
20231227,170300,33437470,6520,6520,6520,6520,0
20231227,170200,33437470,6520,6520,6520,6520,0
20231227,170100,33437470,6520,6520,6520,6520,0
20231227,170000,33437470,6520,6520,6520,6520,0
20231227,165900,33437470,6520,6520,6520,6520,0
20231227,165800,33437470,6520,6520,6520,6520,0
20231227,165700,33437470,6520,6520,6520,6520,0
20231227,165600,33437470,6520,6520,6520,6520,0
20231227,165500,33437470,6520,6520,6520,6520,0
20231227,165400,33437470,6520,6520,6520,6520,0
20231227,165300,33437470,6520,6520,6520,6520,0
20231227,165200,33437470,6520,6520,6520,6520,0
20231227,165100,33437470,6520,6520,6520,6520,0
20231227,165000,33437470,6520,6520,6520,6520,0
20231227,164900,33437470,6520,6520,6520,6520,0
20231227,164800,33437470,6520,6520,6520,6520,0
20231227,164700,33437470,6520,6520,6520,6520,0
20231227,164600,33437470,6520,6520,6520,6520,0
20231227,164500,33437470,6520,6520,6520,6520,0
20231227,164400,33437470,6520,6520,6520,6520,0
20231227,164300,33437470,6520,6520,6520,6520,0
20231227,164200,33437470,6520,6520,6520,6520,0
20231227,164100,33437470,6520,6520,6520,6520,0
20231227,164000,33437470,6520,6520,6520,6520,0
20231227,163900,33437470,6520,6520,6520,6520,0
20231227,163800,33437470,6520,6520,6520,6520,0
20231227,163700,33437470,6520,6520,6520,6520,173
20231227,163600,33437470,6520,6520,6520,6520,0
20231227,163500,33437470,6520,6520,6520,6520,0
20231227,163400,33437470,6520,6520,6520,6520,0
20231227,163300,33437470,6520,6520,6520,6520,0
20231227,163200,33437470,6520,6520,6520,6520,0
20231227,163100,33437470,6520,6520,6520,6520,0
20231227,163000,33437470,6520,6520,6520,6520,0
20231227,162900,33437470,6520,6520,6520,6520,0
20231227,162800,33437470,6520,6520,6520,6520,0
20231227,162700,33437470,6520,6520,6520,6520,0
20231227,162600,33437470,6520,6520,6520,6520,0
20231227,162500,33437470,6520,6520,6520,6520,0
20231227,162400,33437470,6520,6520,6520,6520,0
20231227,162300,33437470,6520,6520,6520,6520,0
20231227,162200,33437470,6520,6520,6520,6520,0
20231227,162100,33437470,6520,6520,6520,6520,0
20231227,162000,33437470,6520,6520,6520,6520,0
20231227,161900,33437470,6520,6520,6520,6520,0
20231227,161800,33437470,6520,6520,6520,6520,0
20231227,161700,33437470,6520,6520,6520,6520,0
20231227,161600,33437470,6520,6520,6520,6520,0
20231227,161500,33437470,6520,6520,6520,6520,0
20231227,161400,33437470,6520,6520,6520,6520,0
20231227,161300,33437470,6520,6520,6520,6520,0
20231227,161200,33437470,6520,6520,6520,6520,0
20231227,161100,33437470,6520,6520,6520,6520,0
20231227,161000,33437470,6520,6520,6520,6520,0
20231227,160900,33437470,6520,6520,6520,6520,0
20231227,160800,33437470,6520,6520,6520,6520,0
20231227,160700,33437470,6520,6520,6520,6520,173
20231227,160600,33437470,6520,6520,6520,6520,0
20231227,160500,33437470,6520,6520,6520,6520,0
20231227,160400,33437470,6520,6520,6520,6520,0
20231227,160300,33437470,6520,6520,6520,6520,0
20231227,160200,33437470,6520,6520,6520,6520,0
20231227,160100,33437470,6520,6520,6520,6520,0
20231227,160000,33437470,6520,6520,6520,6520,0
20231227,155900,33437470,6520,6520,6520,6520,0
20231227,155800,33437470,6520,6520,6520,6520,0
20231227,155700,33437470,6520,6520,6520,6520,0
20231227,155600,33437470,6520,6520,6520,6520,0
20231227,155500,33437470,6520,6520,6520,6520,0
20231227,155400,33437470,6520,6520,6520,6520,0
20231227,155300,33437470,6520,6520,6520,6520,0
20231227,155200,33437470,6520,6520,6520,6520,0
20231227,155100,33437470,6520,6520,6520,6520,0
20231227,155000,33437470,6520,6520,6520,6520,0
20231227,154900,33437470,6520,6520,6520,6520,0
20231227,154800,33437470,6520,6520,6520,6520,0
20231227,154700,33437470,6520,6520,6520,6520,0
20231227,154600,33437470,6520,6520,6520,6520,0
20231227,154500,33437470,6520,6520,6520,6520,0
20231227,154400,33437470,6520,6520,6520,6520,0
20231227,154300,33437470,6520,6520,6520,6520,0
20231227,154200,33437470,6520,6520,6520,6520,0
20231227,154100,33437470,6520,6520,6520,6520,0
20231227,154000,33437470,6520,6520,6520,6520,0
20231227,153900,33437470,6520,6520,6520,6520,0
20231227,153800,33437470,6520,6520,6520,6520,0
20231227,153700,33437470,6520,6520,6520,6520,173
20231227,153600,33437470,6520,6520,6520,6520,0
20231227,153500,33437470,6520,6520,6520,6520,0
20231227,153400,33437470,6520,6520,6520,6520,0
20231227,153300,33437470,6520,6520,6520,6520,0
20231227,153200,33437470,6520,6520,6520,6520,0
20231227,153100,33437470,6520,6520,6520,6520,0
20231227,153000,33437470,6520,6520,6520,6520,173
20231227,152900,32309510,6540,6540,6540,6540,0
20231227,152800,32309510,6540,6540,6540,6540,0
20231227,152700,32309510,6540,6540,6540,6540,0
20231227,152600,32309510,6540,6540,6540,6540,0
20231227,152500,32309510,6540,6540,6540,6540,0
20231227,152400,32309510,6540,6540,6540,6540,0
20231227,152300,32309510,6540,6540,6540,6540,0
20231227,152200,32309510,6540,6540,6540,6540,0
20231227,152100,32309510,6540,6540,6540,6540,0
20231227,152000,32309510,6540,6540,6540,6540,0
20231227,151900,32309510,6540,6540,6540,6540,4
20231227,151800,32283350,6530,6540,6540,6530,3
20231227,151700,32263750,6530,6530,6530,6530,0
20231227,151600,32263750,6530,6530,6530,6530,0
20231227,151500,32263750,6530,6530,6530,6530,0
20231227,151400,32263750,6530,6530,6530,6530,1
20231227,151300,32257220,6530,6530,6530,6530,0
20231227,151200,32257220,6530,6530,6530,6530,0
20231227,151100,32257220,6530,6530,6530,6530,0
20231227,151000,32257220,6530,6530,6530,6530,0
20231227,150900,32257220,6530,6530,6530,6530,0
20231227,150800,32257220,6530,6530,6530,6530,0
20231227,150700,32257220,6530,6530,6530,6530,1
20231227,150600,32250690,6550,6550,6550,6550,0
20231227,150500,32250690,6550,6550,6550,6550,0
20231227,150400,32250690,6550,6550,6550,6550,12
20231227,150300,32172090,6550,6550,6550,6550,0
20231227,150200,32172090,6550,6550,6550,6550,0
20231227,150100,32172090,6550,6550,6550,6550,0
20231227,150000,32172090,6550,6550,6550,6550,0
20231227,145900,32172090,6550,6550,6550,6550,0
20231227,145800,32172090,6550,6550,6550,6550,0
20231227,145700,32172090,6550,6550,6550,6550,0
20231227,145600,32172090,6550,6550,6550,6550,0
20231227,145500,32172090,6550,6550,6550,6550,0
20231227,145400,32172090,6550,6550,6550,6550,0
20231227,145300,32172090,6550,6550,6550,6550,0
20231227,145200,32172090,6550,6550,6550,6550,0
20231227,145100,32172090,6550,6550,6550,6550,116
20231227,145000,31412290,6550,6550,6550,6550,0
20231227,144900,31412290,6550,6550,6550,6550,125
20231227,144800,30593540,6550,6550,6550,6550,0
20231227,144700,30593540,6550,6550,6550,6550,0
20231227,144600,30593540,6550,6550,6550,6550,0
20231227,144500,30593540,6550,6550,6550,6550,0
20231227,144400,30593540,6550,6550,6550,6550,0
20231227,144300,30593540,6550,6550,6550,6550,0
20231227,144200,30593540,6550,6550,6550,6550,0
20231227,144100,30593540,6550,6550,6550,6550,0
20231227,144000,30593540,6550,6550,6550,6550,0
20231227,143900,30593540,6550,6550,6550,6550,0
20231227,143800,30593540,6550,6550,6550,6550,0
20231227,143700,30593540,6550,6550,6550,6550,0
20231227,143600,30593540,6550,6550,6550,6550,0
20231227,143500,30593540,6550,6550,6550,6550,0
20231227,143400,30593540,6550,6550,6550,6550,0
20231227,143300,30593540,6550,6550,6550,6550,0
20231227,143200,30593540,6550,6550,6550,6550,0
20231227,143100,30593540,6550,6550,6550,6550,0
20231227,143000,30593540,6550,6550,6550,6550,0
20231227,142900,30593540,6550,6550,6550,6550,0
20231227,142800,30593540,6550,6550,6550,6550,0
20231227,142700,30593540,6550,6550,6550,6550,0
20231227,142600,30593540,6550,6550,6550,6550,0
20231227,142500,30593540,6550,6550,6550,6550,0
20231227,142400,30593540,6550,6550,6550,6550,0
20231227,142300,30593540,6550,6550,6550,6550,0
20231227,142200,30593540,6550,6550,6550,6550,0
20231227,142100,30593540,6550,6550,6550,6550,0
20231227,142000,30593540,6550,6550,6550,6550,0
20231227,141900,30593540,6550,6550,6550,6550,0
20231227,141800,30593540,6550,6550,6550,6550,0
20231227,141700,30593540,6550,6550,6550,6550,0
20231227,141600,30593540,6550,6550,6550,6550,0
20231227,141500,30593540,6550,6550,6550,6550,0
20231227,141400,30593540,6550,6550,6550,6550,0
20231227,141300,30593540,6550,6550,6550,6550,0
20231227,141200,30593540,6550,6550,6550,6550,0
20231227,141100,30593540,6550,6550,6550,6550,0
20231227,141000,30593540,6550,6550,6550,6550,0
20231227,140900,30593540,6550,6550,6550,6550,0
20231227,140800,30593540,6550,6550,6550,6550,0
20231227,140700,30593540,6550,6550,6550,6550,0
20231227,140600,30593540,6550,6550,6550,6550,0
20231227,140500,30593540,6550,6550,6550,6550,1
20231227,140400,30586990,6550,6550,6550,6550,1
20231227,140300,30580440,6540,6540,6540,6540,1
20231227,140200,30573900,6540,6540,6540,6540,0
20231227,140100,30573900,6540,6540,6540,6540,0
20231227,140000,30573900,6540,6540,6540,6540,0
20231227,135900,30573900,6540,6540,6540,6540,0
20231227,135800,30573900,6540,6540,6540,6540,0
20231227,135700,30573900,6540,6540,6540,6540,0
20231227,135600,30573900,6540,6540,6540,6540,0
20231227,135500,30573900,6540,6540,6540,6540,0
20231227,135400,30573900,6540,6540,6540,6540,18
20231227,135300,30456180,6580,6580,6580,6580,0
20231227,135200,30456180,6580,6580,6580,6580,0
20231227,135100,30456180,6580,6580,6580,6580,0
20231227,135000,30456180,6580,6580,6580,6580,0
20231227,134900,30456180,6580,6580,6580,6580,0
20231227,134800,30456180,6580,6580,6580,6580,0
20231227,134700,30456180,6580,6580,6580,6580,0
20231227,134600,30456180,6580,6580,6580,6580,0
20231227,134500,30456180,6580,6580,6580,6580,1
20231227,134400,30449600,6580,6550,6580,6550,10
20231227,134300,30383860,6580,6580,6580,6580,0
20231227,134200,30383860,6580,6580,6580,6580,1
20231227,134100,30377280,6530,6530,6530,6530,0
20231227,134000,30377280,6530,6530,6530,6530,0
20231227,133900,30377280,6530,6530,6530,6530,0
20231227,133800,30377280,6530,6530,6530,6530,0
20231227,133700,30377280,6530,6530,6530,6530,0
20231227,133600,30377280,6530,6530,6530,6530,0
20231227,133500,30377280,6530,6530,6530,6530,0
20231227,133400,30377280,6530,6530,6530,6530,0
20231227,133300,30377280,6530,6530,6530,6530,0
20231227,133200,30377280,6530,6530,6530,6530,0
20231227,133100,30377280,6530,6530,6530,6530,0
20231227,133000,30377280,6530,6530,6530,6530,0
20231227,132900,30377280,6530,6530,6530,6530,0
20231227,132800,30377280,6530,6520,6530,6520,2
20231227,132700,30364230,6520,6520,6520,6520,1
20231227,132600,30357710,6530,6530,6530,6530,0
20231227,132500,30357710,6530,6530,6530,6530,0
20231227,132400,30357710,6530,6530,6530,6530,0
20231227,132300,30357710,6530,6530,6530,6530,0
20231227,132200,30357710,6530,6530,6530,6530,0
20231227,132100,30357710,6530,6530,6530,6530,0
20231227,132000,30357710,6530,6530,6530,6530,14
20231227,131900,30266290,6520,6520,6520,6520,0
20231227,131800,30266290,6520,6520,6520,6520,0
20231227,131700,30266290,6520,6520,6520,6520,0
20231227,131600,30266290,6520,6520,6520,6520,0
20231227,131500,30266290,6520,6520,6520,6520,0
20231227,131400,30266290,6520,6520,6520,6520,0
20231227,131300,30266290,6520,6520,6520,6520,0
20231227,131200,30266290,6520,6520,6520,6520,0
20231227,131100,30266290,6520,6520,6520,6520,0
20231227,131000,30266290,6520,6520,6520,6520,0
20231227,130900,30266290,6520,6520,6520,6520,0
20231227,130800,30266290,6520,6520,6520,6520,0
20231227,130700,30266290,6520,6520,6520,6520,0
20231227,130600,30266290,6520,6520,6520,6520,0
20231227,130500,30266290,6520,6520,6520,6520,0
20231227,130400,30266290,6520,6520,6520,6520,0
20231227,130300,30266290,6520,6520,6520,6520,0
20231227,130200,30266290,6520,6520,6520,6520,0
20231227,130100,30266290,6520,6520,6520,6520,0
20231227,130000,30266290,6520,6520,6520,6520,0
20231227,125900,30266290,6520,6520,6520,6520,0
20231227,125800,30266290,6520,6520,6520,6520,1
20231227,125700,30259770,6520,6510,6520,6510,271
20231227,125600,28493080,6480,6480,6480,6480,0
20231227,125500,28493080,6480,6480,6480,6480,0
20231227,125400,28493080,6480,6480,6480,6480,0
20231227,125300,28493080,6480,6480,6480,6480,0
20231227,125200,28493080,6480,6480,6480,6480,1
20231227,125100,28486600,6510,6510,6510,6510,0
20231227,125000,28486600,6510,6510,6510,6510,0
20231227,124900,28486600,6510,6510,6510,6510,0
20231227,124800,28486600,6510,6510,6510,6510,0
20231227,124700,28486600,6510,6510,6510,6510,0
20231227,124600,28486600,6510,6510,6510,6510,0
20231227,124500,28486600,6510,6510,6510,6510,0
20231227,124400,28486600,6510,6510,6510,6510,0
20231227,124300,28486600,6510,6510,6510,6510,0
20231227,124200,28486600,6510,6510,6510,6510,0
20231227,124100,28486600,6510,6510,6510,6510,0
20231227,124000,28486600,6510,6510,6510,6510,0
20231227,123900,28486600,6510,6510,6510,6510,0
20231227,123800,28486600,6510,6510,6510,6510,0
20231227,123700,28486600,6510,6510,6510,6510,0
20231227,123600,28486600,6510,6510,6510,6510,0
20231227,123500,28486600,6510,6510,6510,6510,0
20231227,123400,28486600,6510,6510,6510,6510,0
20231227,123300,28486600,6510,6510,6510,6510,0
20231227,123200,28486600,6510,6510,6510,6510,0
20231227,123100,28486600,6510,6510,6510,6510,0
20231227,123000,28486600,6510,6510,6510,6510,0
20231227,122900,28486600,6510,6510,6510,6510,0
20231227,122800,28486600,6510,6510,6510,6510,0
20231227,122700,28486600,6510,6510,6510,6510,0
20231227,122600,28486600,6510,6510,6510,6510,1
20231227,122500,28480090,6520,6520,6520,6520,0
20231227,122400,28480090,6520,6520,6520,6520,0
20231227,122300,28480090,6520,6520,6520,6520,0
20231227,122200,28480090,6520,6510,6520,6510,500
20231227,122100,25221190,6510,6450,6510,6450,2000
20231227,122000,12213370,6430,6430,6430,6430,0
20231227,121900,12213370,6430,6430,6430,6430,0
20231227,121800,12213370,6430,6430,6430,6430,0
20231227,121700,12213370,6430,6430,6430,6430,0
20231227,121600,12213370,6430,6430,6430,6430,0
20231227,121500,12213370,6430,6430,6430,6430,0
20231227,121400,12213370,6430,6430,6430,6430,0
20231227,121300,12213370,6430,6430,6430,6430,0
20231227,121200,12213370,6430,6430,6430,6430,0
20231227,121100,12213370,6430,6430,6430,6430,0
20231227,121000,12213370,6430,6430,6430,6430,0
20231227,120900,12213370,6430,6430,6430,6430,0
20231227,120800,12213370,6430,6430,6430,6430,0
20231227,120700,12213370,6430,6430,6430,6430,0
20231227,120600,12213370,6430,6430,6430,6430,0
20231227,120500,12213370,6430,6430,6430,6430,0
20231227,120400,12213370,6430,6430,6430,6430,8
20231227,120300,12161930,6440,6440,6440,6440,0
20231227,120200,12161930,6440,6440,6440,6440,0
20231227,120100,12161930,6440,6440,6440,6440,0
20231227,120000,12161930,6440,6440,6440,6440,0
20231227,115900,12161930,6440,6440,6440,6440,0
20231227,115800,12161930,6440,6440,6440,6440,0
20231227,115700,12161930,6440,6440,6440,6440,40
20231227,115600,11904330,6440,6440,6440,6440,25
20231227,115500,11743330,6440,6440,6440,6440,0
20231227,115400,11743330,6440,6440,6440,6440,0
20231227,115300,11743330,6440,6440,6440,6440,0
20231227,115200,11743330,6440,6440,6440,6440,0
20231227,115100,11743330,6440,6440,6440,6440,0
20231227,115000,11743330,6440,6440,6440,6440,0
20231227,114900,11743330,6440,6440,6440,6440,0
20231227,114800,11743330,6440,6440,6440,6440,0
20231227,114700,11743330,6440,6440,6440,6440,0
20231227,114600,11743330,6440,6440,6440,6440,0
20231227,114500,11743330,6440,6440,6440,6440,0
20231227,114400,11743330,6440,6440,6440,6440,0
20231227,114300,11743330,6440,6440,6440,6440,0
20231227,114200,11743330,6440,6440,6440,6440,0
20231227,114100,11743330,6440,6430,6440,6430,37
20231227,114000,11505070,6430,6430,6430,6430,2
20231227,113900,11492210,6430,6440,6440,6430,32
20231227,113800,11286150,6430,6430,6430,6430,0
20231227,113700,11286150,6430,6430,6430,6430,0
20231227,113600,11286150,6430,6430,6430,6430,0
20231227,113500,11286150,6430,6430,6430,6430,0
20231227,113400,11286150,6430,6430,6430,6430,0
20231227,113300,11286150,6430,6430,6430,6430,0
20231227,113200,11286150,6430,6430,6430,6430,0
20231227,113100,11286150,6430,6430,6430,6430,7
20231227,113000,11241140,6430,6430,6430,6430,7
20231227,112900,11196130,6430,6440,6440,6430,107
20231227,112800,10507120,6430,6430,6430,6430,0
20231227,112700,10507120,6430,6430,6430,6430,0
20231227,112600,10507120,6430,6430,6430,6430,1
20231227,112500,10500690,6430,6430,6430,6430,8
20231227,112400,10449250,6430,6430,6430,6430,7
20231227,112300,10404240,6430,6440,6440,6430,109
20231227,112200,9702350,6440,6440,6440,6440,1
20231227,112100,9695910,6430,6430,6430,6430,0
20231227,112000,9695910,6430,6430,6430,6430,0
20231227,111900,9695910,6430,6430,6430,6430,0
20231227,111800,9695910,6430,6430,6430,6430,0
20231227,111700,9695910,6430,6430,6430,6430,0
20231227,111600,9695910,6430,6430,6430,6430,0
20231227,111500,9695910,6430,6430,6430,6430,0
20231227,111400,9695910,6430,6430,6430,6430,2
20231227,111300,9683050,6440,6440,6440,6440,0
20231227,111200,9683050,6440,6440,6440,6440,5
20231227,111100,9650850,6440,6440,6440,6440,0
20231227,111000,9650850,6440,6440,6440,6440,0
20231227,110900,9650850,6440,6440,6440,6440,0
20231227,110800,9650850,6440,6440,6440,6440,0
20231227,110700,9650850,6440,6440,6440,6440,0
20231227,110600,9650850,6440,6440,6440,6440,10
20231227,110500,9586450,6430,6430,6430,6430,0
20231227,110400,9586450,6430,6430,6430,6430,0
20231227,110300,9586450,6430,6430,6430,6430,0
20231227,110200,9586450,6430,6430,6430,6430,0
20231227,110100,9586450,6430,6430,6430,6430,0
20231227,110000,9586450,6430,6430,6430,6430,0
20231227,105900,9586450,6430,6430,6430,6430,0
20231227,105800,9586450,6430,6430,6430,6430,0
20231227,105700,9586450,6430,6430,6430,6430,0
20231227,105600,9586450,6430,6430,6430,6430,1
20231227,105500,9580020,6430,6430,6430,6430,1
20231227,105400,9573590,6430,6430,6430,6430,26
20231227,105300,9406410,6440,6440,6440,6440,0
20231227,105200,9406410,6440,6440,6440,6440,0
20231227,105100,9406410,6440,6440,6440,6440,0
20231227,105000,9406410,6440,6440,6440,6440,0
20231227,104900,9406410,6440,6440,6440,6440,0
20231227,104800,9406410,6440,6440,6440,6440,0
20231227,104700,9406410,6440,6440,6440,6440,0
20231227,104600,9406410,6440,6440,6440,6440,0
20231227,104500,9406410,6440,6440,6440,6440,0
20231227,104400,9406410,6440,6440,6440,6440,0
20231227,104300,9406410,6440,6440,6440,6440,0
20231227,104200,9406410,6440,6440,6440,6440,0
20231227,104100,9406410,6440,6440,6440,6440,0
20231227,104000,9406410,6440,6440,6440,6440,0
20231227,103900,9406410,6440,6440,6440,6440,0
20231227,103800,9406410,6440,6440,6440,6440,4
20231227,103700,9380650,6440,6440,6440,6440,0
20231227,103600,9380650,6440,6440,6440,6440,0
20231227,103500,9380650,6440,6440,6440,6440,0
20231227,103400,9380650,6440,6440,6440,6440,0
20231227,103300,9380650,6440,6440,6440,6440,0
20231227,103200,9380650,6440,6440,6440,6440,0
20231227,103100,9380650,6440,6440,6440,6440,0
20231227,103000,9380650,6440,6440,6440,6440,0
20231227,102900,9380650,6440,6440,6440,6440,0
20231227,102800,9380650,6440,6440,6440,6440,16
20231227,102700,9277610,6440,6440,6440,6440,0
20231227,102600,9277610,6440,6440,6440,6440,0
20231227,102500,9277610,6440,6440,6440,6440,0
20231227,102400,9277610,6440,6440,6440,6440,0
20231227,102300,9277610,6440,6440,6440,6440,0
20231227,102200,9277610,6440,6440,6440,6440,0
20231227,102100,9277610,6440,6440,6440,6440,0
20231227,102000,9277610,6440,6440,6440,6440,0
20231227,101900,9277610,6440,6440,6440,6440,0
20231227,101800,9277610,6440,6440,6440,6440,0
20231227,101700,9277610,6440,6440,6440,6440,0
20231227,101600,9277610,6440,6440,6440,6440,0
20231227,101500,9277610,6440,6440,6440,6440,11
20231227,101400,9206770,6440,6440,6440,6440,0
20231227,101300,9206770,6440,6440,6440,6440,0
20231227,101200,9206770,6440,6440,6440,6440,0
20231227,101100,9206770,6440,6440,6440,6440,0
20231227,101000,9206770,6440,6440,6440,6440,0
20231227,100900,9206770,6440,6440,6440,6440,0
20231227,100800,9206770,6440,6440,6440,6440,0
20231227,100700,9206770,6440,6440,6440,6440,0
20231227,100600,9206770,6440,6440,6440,6440,0
20231227,100500,9206770,6440,6440,6440,6440,0
20231227,100400,9206770,6440,6440,6440,6440,0
20231227,100300,9206770,6440,6440,6440,6440,0
20231227,100200,9206770,6440,6440,6440,6440,10
20231227,100100,9142370,6440,6440,6440,6440,0
20231227,100000,9142370,6440,6440,6440,6440,0
20231227,095900,9142370,6440,6440,6440,6440,0
20231227,095800,9142370,6440,6440,6440,6440,0
20231227,095700,9142370,6440,6440,6440,6440,0
20231227,095600,9142370,6440,6440,6440,6440,0
20231227,095500,9142370,6440,6440,6440,6440,0
20231227,095400,9142370,6440,6440,6440,6440,0
20231227,095300,9142370,6440,6440,6440,6440,0
20231227,095200,9142370,6440,6440,6440,6440,0
20231227,095100,9142370,6440,6440,6440,6440,0
20231227,095000,9142370,6440,6440,6440,6440,1
20231227,094900,9135930,6440,6440,6440,6440,0
20231227,094800,9135930,6440,6440,6440,6440,0
20231227,094700,9135930,6440,6440,6440,6440,0
20231227,094600,9135930,6440,6440,6440,6440,0
20231227,094500,9135930,6440,6440,6440,6440,0
20231227,094400,9135930,6440,6440,6440,6440,0
20231227,094300,9135930,6440,6440,6440,6440,0
20231227,094200,9135930,6440,6440,6440,6440,0
20231227,094100,9135930,6440,6440,6440,6440,0
20231227,094000,9135930,6440,6440,6440,6440,0
20231227,093900,9135930,6440,6440,6440,6440,0
20231227,093800,9135930,6440,6440,6440,6440,0
20231227,093700,9135930,6440,6440,6450,6440,23
20231227,093600,8987800,6430,6430,6430,6430,0
20231227,093500,8987800,6430,6430,6430,6430,0
20231227,093400,8987800,6430,6430,6430,6430,0
20231227,093300,8987800,6430,6430,6430,6430,0
20231227,093200,8987800,6430,6430,6430,6430,0
20231227,093100,8987800,6430,6430,6430,6430,0
20231227,093000,8987800,6430,6430,6430,6430,0
20231227,092900,8987800,6430,6430,6430,6430,0
20231227,092800,8987800,6430,6430,6430,6430,0
20231227,092700,8987800,6430,6430,6430,6430,20
20231227,092600,8859200,6430,6430,6430,6430,2
20231227,092500,8846340,6420,6420,6420,6420,0
20231227,092400,8846340,6420,6420,6420,6420,0
20231227,092300,8846340,6420,6420,6420,6420,0
20231227,092200,8846340,6420,6420,6420,6420,0
20231227,092100,8846340,6420,6420,6420,6420,0
20231227,092000,8846340,6420,6420,6420,6420,0
20231227,091900,8846340,6420,6420,6420,6420,0
20231227,091800,8846340,6420,6420,6420,6420,0
20231227,091700,8846340,6420,6420,6420,6420,0
20231227,091600,8846340,6420,6420,6420,6420,0
20231227,091500,8846340,6420,6420,6420,6420,0
20231227,091400,8846340,6420,6420,6420,6420,261
20231227,091300,7170720,6420,6420,6420,6420,7
20231227,091200,7125780,6420,6420,6420,6420,8
20231227,091100,7074420,6420,6420,6420,6420,58
20231227,091000,6702060,6420,6420,6420,6420,9
20231227,090900,6644280,6420,6420,6420,6420,158
20231227,090800,5629920,6420,6420,6420,6420,7
20231227,090700,5584980,6420,6420,6420,6420,12
20231227,090600,5507940,6420,6420,6420,6420,51
20231227,090500,5180520,6420,6420,6420,6420,19
20231227,090400,5058540,6420,6420,6420,6420,51
20231227,090300,4731120,6420,6420,6420,6420,18
20231227,090200,4615560,6410,6410,6410,6410,0
20231227,090100,4615560,6410,6410,6410,6410,42
20231227,090000,4346340,6420,6420,6420,6420,677