KissMeData/110020/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,200500,297589020,8080,8080,8080,8080,547
20231227,200400,297589020,8080,8080,8080,8080,0
20231227,200300,297589020,8080,8080,8080,8080,0
20231227,200200,297589020,8080,8080,8080,8080,0
20231227,200100,297589020,8080,8080,8080,8080,0
20231227,200000,297589020,8080,8080,8080,8080,0
20231227,195900,297589020,8080,8080,8080,8080,0
20231227,195800,297589020,8080,8080,8080,8080,0
20231227,195700,297589020,8080,8080,8080,8080,0
20231227,195600,297589020,8080,8080,8080,8080,0
20231227,195500,297589020,8080,8080,8080,8080,0
20231227,195400,297589020,8080,8080,8080,8080,0
20231227,195300,297589020,8080,8080,8080,8080,0
20231227,195200,297589020,8080,8080,8080,8080,0
20231227,195100,297589020,8080,8080,8080,8080,0
20231227,195000,297589020,8080,8080,8080,8080,0
20231227,194900,297589020,8080,8080,8080,8080,0
20231227,194800,297589020,8080,8080,8080,8080,0
20231227,194700,297589020,8080,8080,8080,8080,0
20231227,194600,297589020,8080,8080,8080,8080,0
20231227,194500,297589020,8080,8080,8080,8080,0
20231227,194400,297589020,8080,8080,8080,8080,0
20231227,194300,297589020,8080,8080,8080,8080,0
20231227,194200,297589020,8080,8080,8080,8080,0
20231227,194100,297589020,8080,8080,8080,8080,0
20231227,194000,297589020,8080,8080,8080,8080,0
20231227,193900,297589020,8080,8080,8080,8080,0
20231227,193800,297589020,8080,8080,8080,8080,0
20231227,193700,297589020,8080,8080,8080,8080,0
20231227,193600,297589020,8080,8080,8080,8080,0
20231227,193500,297589020,8080,8080,8080,8080,547
20231227,193400,297589020,8080,8080,8080,8080,0
20231227,193300,297589020,8080,8080,8080,8080,0
20231227,193200,297589020,8080,8080,8080,8080,0
20231227,193100,297589020,8080,8080,8080,8080,0
20231227,193000,297589020,8080,8080,8080,8080,0
20231227,192900,297589020,8080,8080,8080,8080,0
20231227,192800,297589020,8080,8080,8080,8080,0
20231227,192700,297589020,8080,8080,8080,8080,0
20231227,192600,297589020,8080,8080,8080,8080,0
20231227,192500,297589020,8080,8080,8080,8080,0
20231227,192400,297589020,8080,8080,8080,8080,0
20231227,192300,297589020,8080,8080,8080,8080,0
20231227,192200,297589020,8080,8080,8080,8080,0
20231227,192100,297589020,8080,8080,8080,8080,0
20231227,192000,297589020,8080,8080,8080,8080,0
20231227,191900,297589020,8080,8080,8080,8080,0
20231227,191800,297589020,8080,8080,8080,8080,0
20231227,191700,297589020,8080,8080,8080,8080,0
20231227,191600,297589020,8080,8080,8080,8080,0
20231227,191500,297589020,8080,8080,8080,8080,0
20231227,191400,297589020,8080,8080,8080,8080,0
20231227,191300,297589020,8080,8080,8080,8080,0
20231227,191200,297589020,8080,8080,8080,8080,0
20231227,191100,297589020,8080,8080,8080,8080,0
20231227,191000,297589020,8080,8080,8080,8080,0
20231227,190900,297589020,8080,8080,8080,8080,0
20231227,190800,297589020,8080,8080,8080,8080,0
20231227,190700,297589020,8080,8080,8080,8080,0
20231227,190600,297589020,8080,8080,8080,8080,0
20231227,190500,297589020,8080,8080,8080,8080,547
20231227,190400,297589020,8080,8080,8080,8080,0
20231227,190300,297589020,8080,8080,8080,8080,0
20231227,190200,297589020,8080,8080,8080,8080,0
20231227,190100,297589020,8080,8080,8080,8080,0
20231227,190000,297589020,8080,8080,8080,8080,0
20231227,185900,297589020,8080,8080,8080,8080,0
20231227,185800,297589020,8080,8080,8080,8080,0
20231227,185700,297589020,8080,8080,8080,8080,0
20231227,185600,297589020,8080,8080,8080,8080,0
20231227,185500,297589020,8080,8080,8080,8080,0
20231227,185400,297589020,8080,8080,8080,8080,0
20231227,185300,297589020,8080,8080,8080,8080,0
20231227,185200,297589020,8080,8080,8080,8080,0
20231227,185100,297589020,8080,8080,8080,8080,0
20231227,185000,297589020,8080,8080,8080,8080,0
20231227,184900,297589020,8080,8080,8080,8080,0
20231227,184800,297589020,8080,8080,8080,8080,0
20231227,184700,297589020,8080,8080,8080,8080,0
20231227,184600,297589020,8080,8080,8080,8080,0
20231227,184500,297589020,8080,8080,8080,8080,0
20231227,184400,297589020,8080,8080,8080,8080,0
20231227,184300,297589020,8080,8080,8080,8080,0
20231227,184200,297589020,8080,8080,8080,8080,0
20231227,184100,297589020,8080,8080,8080,8080,0
20231227,184000,297589020,8080,8080,8080,8080,0
20231227,183900,297589020,8080,8080,8080,8080,0
20231227,183800,297589020,8080,8080,8080,8080,0
20231227,183700,297589020,8080,8080,8080,8080,0
20231227,183600,297589020,8080,8080,8080,8080,0
20231227,183500,297589020,8080,8080,8080,8080,547
20231227,183400,297589020,8080,8080,8080,8080,0
20231227,183300,297589020,8080,8080,8080,8080,0
20231227,183200,297589020,8080,8080,8080,8080,0
20231227,183100,297589020,8080,8080,8080,8080,0
20231227,183000,297589020,8080,8080,8080,8080,0
20231227,182900,297589020,8080,8080,8080,8080,0
20231227,182800,297589020,8080,8080,8080,8080,0
20231227,182700,297589020,8080,8080,8080,8080,0
20231227,182600,297589020,8080,8080,8080,8080,0
20231227,182500,297589020,8080,8080,8080,8080,0
20231227,182400,297589020,8080,8080,8080,8080,0
20231227,182300,297589020,8080,8080,8080,8080,0
20231227,182200,297589020,8080,8080,8080,8080,0
20231227,182100,297589020,8080,8080,8080,8080,0
20231227,182000,297589020,8080,8080,8080,8080,0
20231227,181900,297589020,8080,8080,8080,8080,0
20231227,181800,297589020,8080,8080,8080,8080,0
20231227,181700,297589020,8080,8080,8080,8080,0
20231227,181600,297589020,8080,8080,8080,8080,0
20231227,181500,297589020,8080,8080,8080,8080,0
20231227,181400,297589020,8080,8080,8080,8080,0
20231227,181300,297589020,8080,8080,8080,8080,0
20231227,181200,297589020,8080,8080,8080,8080,0
20231227,181100,297589020,8080,8080,8080,8080,0
20231227,181000,297589020,8080,8080,8080,8080,0
20231227,180900,297589020,8080,8080,8080,8080,0
20231227,180800,297589020,8080,8080,8080,8080,0
20231227,180700,297589020,8080,8080,8080,8080,0
20231227,180600,297589020,8080,8080,8080,8080,0
20231227,180500,297589020,8080,8080,8080,8080,547
20231227,180400,297589020,8080,8080,8080,8080,0
20231227,180300,297589020,8080,8080,8080,8080,0
20231227,180200,297589020,8080,8080,8080,8080,0
20231227,180100,297589020,8080,8080,8080,8080,0
20231227,180000,297589020,8080,8080,8080,8080,0
20231227,175900,297589020,8080,8080,8080,8080,0
20231227,175800,297589020,8080,8080,8080,8080,0
20231227,175700,297589020,8080,8080,8080,8080,0
20231227,175600,297589020,8080,8080,8080,8080,0
20231227,175500,297589020,8080,8080,8080,8080,0
20231227,175400,297589020,8080,8080,8080,8080,0
20231227,175300,297589020,8080,8080,8080,8080,0
20231227,175200,297589020,8080,8080,8080,8080,0
20231227,175100,297589020,8080,8080,8080,8080,0
20231227,175000,297589020,8080,8080,8080,8080,0
20231227,174900,297589020,8080,8080,8080,8080,0
20231227,174800,297589020,8080,8080,8080,8080,0
20231227,174700,297589020,8080,8080,8080,8080,0
20231227,174600,297589020,8080,8080,8080,8080,0
20231227,174500,297589020,8080,8080,8080,8080,0
20231227,174400,297589020,8080,8080,8080,8080,0
20231227,174300,297589020,8080,8080,8080,8080,0
20231227,174200,297589020,8080,8080,8080,8080,0
20231227,174100,297589020,8080,8080,8080,8080,0
20231227,174000,297589020,8080,8080,8080,8080,0
20231227,173900,297589020,8080,8080,8080,8080,0
20231227,173800,297589020,8080,8080,8080,8080,0
20231227,173700,297589020,8080,8080,8080,8080,0
20231227,173600,297589020,8080,8080,8080,8080,0
20231227,173500,297589020,8080,8080,8080,8080,547
20231227,173400,297589020,8080,8080,8080,8080,0
20231227,173300,297589020,8080,8080,8080,8080,0
20231227,173200,297589020,8080,8080,8080,8080,0
20231227,173100,297589020,8080,8080,8080,8080,0
20231227,173000,297589020,8080,8080,8080,8080,0
20231227,172900,297589020,8080,8080,8080,8080,0
20231227,172800,297589020,8080,8080,8080,8080,0
20231227,172700,297589020,8080,8080,8080,8080,0
20231227,172600,297589020,8080,8080,8080,8080,0
20231227,172500,297589020,8080,8080,8080,8080,0
20231227,172400,297589020,8080,8080,8080,8080,0
20231227,172300,297589020,8080,8080,8080,8080,0
20231227,172200,297589020,8080,8080,8080,8080,0
20231227,172100,297589020,8080,8080,8080,8080,0
20231227,172000,297589020,8080,8080,8080,8080,0
20231227,171900,297589020,8080,8080,8080,8080,0
20231227,171800,297589020,8080,8080,8080,8080,0
20231227,171700,297589020,8080,8080,8080,8080,0
20231227,171600,297589020,8080,8080,8080,8080,0
20231227,171500,297589020,8080,8080,8080,8080,0
20231227,171400,297589020,8080,8080,8080,8080,0
20231227,171300,297589020,8080,8080,8080,8080,0
20231227,171200,297589020,8080,8080,8080,8080,0
20231227,171100,297589020,8080,8080,8080,8080,0
20231227,171000,297589020,8080,8080,8080,8080,0
20231227,170900,297589020,8080,8080,8080,8080,0
20231227,170800,297589020,8080,8080,8080,8080,0
20231227,170700,297589020,8080,8080,8080,8080,0
20231227,170600,297589020,8080,8080,8080,8080,0
20231227,170500,297589020,8080,8080,8080,8080,547
20231227,170400,297589020,8080,8080,8080,8080,0
20231227,170300,297589020,8080,8080,8080,8080,0
20231227,170200,297589020,8080,8080,8080,8080,0
20231227,170100,297589020,8080,8080,8080,8080,0
20231227,170000,297589020,8080,8080,8080,8080,0
20231227,165900,297589020,8080,8080,8080,8080,0
20231227,165800,297589020,8080,8080,8080,8080,0
20231227,165700,297589020,8080,8080,8080,8080,0
20231227,165600,297589020,8080,8080,8080,8080,0
20231227,165500,297589020,8080,8080,8080,8080,0
20231227,165400,297589020,8080,8080,8080,8080,0
20231227,165300,297589020,8080,8080,8080,8080,0
20231227,165200,297589020,8080,8080,8080,8080,0
20231227,165100,297589020,8080,8080,8080,8080,0
20231227,165000,297589020,8080,8080,8080,8080,0
20231227,164900,297589020,8080,8080,8080,8080,0
20231227,164800,297589020,8080,8080,8080,8080,0
20231227,164700,297589020,8080,8080,8080,8080,0
20231227,164600,297589020,8080,8080,8080,8080,0
20231227,164500,297589020,8080,8080,8080,8080,0
20231227,164400,297589020,8080,8080,8080,8080,0
20231227,164300,297589020,8080,8080,8080,8080,0
20231227,164200,297589020,8080,8080,8080,8080,0
20231227,164100,297589020,8080,8080,8080,8080,0
20231227,164000,297589020,8080,8080,8080,8080,0
20231227,163900,297589020,8080,8080,8080,8080,0
20231227,163800,297589020,8080,8080,8080,8080,0
20231227,163700,297589020,8080,8080,8080,8080,0
20231227,163600,297589020,8080,8080,8080,8080,0
20231227,163500,297589020,8080,8080,8080,8080,547
20231227,163400,297589020,8080,8080,8080,8080,0
20231227,163300,297589020,8080,8080,8080,8080,0
20231227,163200,297589020,8080,8080,8080,8080,0
20231227,163100,297589020,8080,8080,8080,8080,0
20231227,163000,297589020,8080,8080,8080,8080,0
20231227,162900,297589020,8080,8080,8080,8080,0
20231227,162800,297589020,8080,8080,8080,8080,0
20231227,162700,297589020,8080,8080,8080,8080,0
20231227,162600,297589020,8080,8080,8080,8080,0
20231227,162500,297589020,8080,8080,8080,8080,0
20231227,162400,297589020,8080,8080,8080,8080,0
20231227,162300,297589020,8080,8080,8080,8080,0
20231227,162200,297589020,8080,8080,8080,8080,0
20231227,162100,297589020,8080,8080,8080,8080,0
20231227,162000,297589020,8080,8080,8080,8080,0
20231227,161900,297589020,8080,8080,8080,8080,0
20231227,161800,297589020,8080,8080,8080,8080,0
20231227,161700,297589020,8080,8080,8080,8080,0
20231227,161600,297589020,8080,8080,8080,8080,0
20231227,161500,297589020,8080,8080,8080,8080,0
20231227,161400,297589020,8080,8080,8080,8080,0
20231227,161300,297589020,8080,8080,8080,8080,0
20231227,161200,297589020,8080,8080,8080,8080,0
20231227,161100,297589020,8080,8080,8080,8080,0
20231227,161000,297589020,8080,8080,8080,8080,0
20231227,160900,297589020,8080,8080,8080,8080,0
20231227,160800,297589020,8080,8080,8080,8080,0
20231227,160700,297589020,8080,8080,8080,8080,0
20231227,160600,297589020,8080,8080,8080,8080,0
20231227,160500,297589020,8080,8080,8080,8080,547
20231227,160400,297589020,8080,8080,8080,8080,0
20231227,160300,297589020,8080,8080,8080,8080,0
20231227,160200,297589020,8080,8080,8080,8080,0
20231227,160100,297589020,8080,8080,8080,8080,0
20231227,160000,297589020,8080,8080,8080,8080,0
20231227,155900,297589020,8080,8080,8080,8080,0
20231227,155800,297589020,8080,8080,8080,8080,0
20231227,155700,297589020,8080,8080,8080,8080,0
20231227,155600,297589020,8080,8080,8080,8080,0
20231227,155500,297589020,8080,8080,8080,8080,0
20231227,155400,297589020,8080,8080,8080,8080,0
20231227,155300,297589020,8080,8080,8080,8080,0
20231227,155200,297589020,8080,8080,8080,8080,0
20231227,155100,297589020,8080,8080,8080,8080,0
20231227,155000,297589020,8080,8080,8080,8080,0
20231227,154900,297589020,8080,8080,8080,8080,0
20231227,154800,297589020,8080,8080,8080,8080,0
20231227,154700,297589020,8080,8080,8080,8080,0
20231227,154600,297589020,8080,8080,8080,8080,0
20231227,154500,297589020,8080,8080,8080,8080,0
20231227,154400,297589020,8080,8080,8080,8080,0
20231227,154300,297589020,8080,8080,8080,8080,0
20231227,154200,297589020,8080,8080,8080,8080,0
20231227,154100,297589020,8080,8080,8080,8080,0
20231227,154000,297589020,8080,8080,8080,8080,0
20231227,153900,297589020,8080,8080,8080,8080,0
20231227,153800,297589020,8080,8080,8080,8080,0
20231227,153700,297589020,8080,8080,8080,8080,0
20231227,153600,297589020,8080,8080,8080,8080,0
20231227,153500,297589020,8080,8080,8080,8080,547
20231227,153400,297589020,8080,8080,8080,8080,0
20231227,153300,297589020,8080,8080,8080,8080,0
20231227,153200,297589020,8080,8080,8080,8080,0
20231227,153100,297589020,8080,8080,8080,8080,0
20231227,153000,297589020,8080,8080,8080,8080,547
20231227,152900,293169260,8030,8030,8030,8030,0
20231227,152800,293169260,8030,8030,8030,8030,0
20231227,152700,293169260,8030,8030,8030,8030,0
20231227,152600,293169260,8030,8030,8030,8030,0
20231227,152500,293169260,8030,8030,8030,8030,0
20231227,152400,293169260,8030,8030,8030,8030,0
20231227,152300,293169260,8030,8030,8030,8030,0
20231227,152200,293169260,8030,8030,8030,8030,0
20231227,152100,293169260,8030,8030,8030,8030,0
20231227,152000,293169260,8030,8030,8030,8030,0
20231227,151900,293169260,8030,8030,8030,8030,600
20231227,151800,288351260,8060,8060,8060,8060,0
20231227,151700,288351260,8060,8060,8060,8060,67
20231227,151600,287811240,8080,8080,8080,8080,2
20231227,151500,287795080,8080,8080,8080,8080,3
20231227,151400,287770840,8080,8080,8080,8080,0
20231227,151300,287770840,8080,8080,8080,8080,5
20231227,151200,287730440,8060,8060,8060,8060,0
20231227,151100,287730440,8060,8060,8060,8060,5
20231227,151000,287690140,8090,8090,8090,8090,0
20231227,150900,287690140,8090,8090,8090,8090,699
20231227,150800,282035230,8080,8080,8080,8080,0
20231227,150700,282035230,8080,8080,8080,8080,127
20231227,150600,281009070,8030,8030,8030,8030,0
20231227,150500,281009070,8030,8030,8030,8030,0
20231227,150400,281009070,8030,8030,8030,8030,290
20231227,150300,278680370,8020,8020,8020,8020,356
20231227,150200,275825250,8020,8020,8020,8020,0
20231227,150100,275825250,8020,8020,8020,8020,0
20231227,150000,275825250,8020,8020,8020,8020,282
20231227,145900,273563610,8000,8000,8000,8000,0
20231227,145800,273563610,8000,8030,8030,8000,1000
20231227,145700,265545610,8090,8090,8090,8090,0
20231227,145600,265545610,8090,8090,8090,8090,0
20231227,145500,265545610,8090,8090,8090,8090,0
20231227,145400,265545610,8090,8090,8090,8090,0
20231227,145300,265545610,8090,8090,8090,8090,0
20231227,145200,265545610,8090,8090,8090,8090,900
20231227,145100,258264610,8090,8090,8090,8090,0
20231227,145000,258264610,8090,8090,8090,8090,100
20231227,144900,257455610,8090,8090,8090,8090,0
20231227,144800,257455610,8090,8090,8090,8090,0
20231227,144700,257455610,8090,8090,8090,8090,0
20231227,144600,257455610,8090,8070,8090,8070,1470
20231227,144500,245587960,8060,8060,8060,8060,0
20231227,144400,245587960,8060,8040,8060,8040,898
20231227,144300,238360160,8030,8030,8030,8030,6
20231227,144200,238311980,8030,8030,8030,8030,0
20231227,144100,238311980,8030,8030,8030,8030,0
20231227,144000,238311980,8030,8030,8030,8030,0
20231227,143900,238311980,8030,8030,8030,8030,619
20231227,143800,233341410,8030,8030,8030,8030,0
20231227,143700,233341410,8030,8030,8030,8030,1
20231227,143600,233333380,8030,8030,8030,8030,0
20231227,143500,233333380,8030,8030,8030,8030,0
20231227,143400,233333380,8030,8030,8030,8030,163
20231227,143300,232024490,8030,8030,8030,8030,0
20231227,143200,232024490,8030,8030,8030,8030,52
20231227,143100,231606930,8030,8030,8030,8030,1
20231227,143000,231598900,8030,8030,8030,8030,0
20231227,142900,231598900,8030,8030,8030,8030,150
20231227,142800,230394400,8040,8040,8040,8040,0
20231227,142700,230394400,8040,8040,8040,8040,0
20231227,142600,230394400,8040,8040,8040,8040,2
20231227,142500,230378320,8040,8040,8040,8040,0
20231227,142400,230378320,8040,8050,8050,8040,37
20231227,142300,230080640,8070,8070,8070,8070,0
20231227,142200,230080640,8070,8070,8070,8070,0
20231227,142100,230080640,8070,8070,8070,8070,0
20231227,142000,230080640,8070,8070,8070,8070,0
20231227,141900,230080640,8070,8070,8070,8070,0
20231227,141800,230080640,8070,8070,8070,8070,180
20231227,141700,228628040,8070,8060,8070,8060,73
20231227,141600,228038970,8070,8070,8070,8070,0
20231227,141500,228038970,8070,8060,8070,8060,40
20231227,141400,227716370,8050,8050,8050,8050,173
20231227,141300,226323720,8050,8050,8050,8050,0
20231227,141200,226323720,8050,8050,8050,8050,0
20231227,141100,226323720,8050,8050,8050,8050,0
20231227,141000,226323720,8050,8050,8050,8050,0
20231227,140900,226323720,8050,8050,8050,8050,0
20231227,140800,226323720,8050,8050,8050,8050,0
20231227,140700,226323720,8050,8050,8050,8050,2
20231227,140600,226307620,8040,8040,8040,8040,137
20231227,140500,225206140,8050,8050,8050,8050,0
20231227,140400,225206140,8050,8050,8050,8050,10
20231227,140300,225125640,8060,8060,8060,8060,0
20231227,140200,225125640,8060,8060,8060,8060,0
20231227,140100,225125640,8060,8060,8060,8060,0
20231227,140000,225125640,8060,8060,8060,8060,1
20231227,135900,225117580,8060,8060,8060,8060,0
20231227,135800,225117580,8060,8060,8060,8060,0
20231227,135700,225117580,8060,8060,8060,8060,0
20231227,135600,225117580,8060,8060,8060,8060,0
20231227,135500,225117580,8060,8060,8060,8060,10
20231227,135400,225036980,8060,8060,8060,8060,0
20231227,135300,225036980,8060,8060,8060,8060,2
20231227,135200,225020860,8060,8060,8060,8060,20
20231227,135100,224859660,8060,8060,8060,8060,0
20231227,135000,224859660,8060,8060,8060,8060,0
20231227,134900,224859660,8060,8060,8060,8060,0
20231227,134800,224859660,8060,8060,8060,8060,0
20231227,134700,224859660,8060,8060,8060,8060,8
20231227,134600,224795180,8060,8060,8060,8060,0
20231227,134500,224795180,8060,8060,8060,8060,0
20231227,134400,224795180,8060,8060,8060,8060,0
20231227,134300,224795180,8060,8060,8060,8060,0
20231227,134200,224795180,8060,8060,8060,8060,2
20231227,134100,224779060,8070,8070,8070,8070,0
20231227,134000,224779060,8070,8070,8070,8070,0
20231227,133900,224779060,8070,8070,8070,8070,0
20231227,133800,224779060,8070,8070,8070,8070,0
20231227,133700,224779060,8070,8070,8070,8070,0
20231227,133600,224779060,8070,8070,8070,8070,0
20231227,133500,224779060,8070,8070,8070,8070,0
20231227,133400,224779060,8070,8070,8070,8070,140
20231227,133300,223649260,8070,8070,8070,8070,0
20231227,133200,223649260,8070,8070,8070,8070,30
20231227,133100,223407160,8070,8070,8070,8070,0
20231227,133000,223407160,8070,8070,8070,8070,1
20231227,132900,223399090,8070,8070,8070,8070,0
20231227,132800,223399090,8070,8070,8070,8070,0
20231227,132700,223399090,8070,8070,8070,8070,0
20231227,132600,223399090,8070,8070,8070,8070,0
20231227,132500,223399090,8070,8070,8070,8070,0
20231227,132400,223399090,8070,8070,8070,8070,119
20231227,132300,222438760,8070,8070,8070,8070,86
20231227,132200,221744740,8070,8070,8070,8070,0
20231227,132100,221744740,8070,8070,8070,8070,200
20231227,132000,220130740,8070,8070,8070,8070,0
20231227,131900,220130740,8070,8070,8070,8070,0
20231227,131800,220130740,8070,8070,8070,8070,400
20231227,131700,216902740,8070,8070,8070,8070,100
20231227,131600,216095740,8080,8080,8080,8080,0
20231227,131500,216095740,8080,8070,8080,8070,502
20231227,131400,212041980,8070,8070,8070,8070,0
20231227,131300,212041980,8070,8070,8070,8070,0
20231227,131200,212041980,8070,8070,8070,8070,0
20231227,131100,212041980,8070,8060,8070,8060,101
20231227,131000,211226990,8080,8080,8080,8080,47
20231227,130900,210847230,8070,8070,8070,8070,66
20231227,130800,210314610,8060,8060,8060,8060,11
20231227,130700,210225950,8000,8000,8000,8000,0
20231227,130600,210225950,8000,8000,8000,8000,0
20231227,130500,210225950,8000,8000,8000,8000,0
20231227,130400,210225950,8000,8000,8000,8000,0
20231227,130300,210225950,8000,8000,8000,8000,0
20231227,130200,210225950,8000,8000,8000,8000,0
20231227,130100,210225950,8000,8000,8000,8000,98
20231227,130000,209441950,8000,8000,8000,8000,5
20231227,125900,209401950,7970,7970,7970,7970,0
20231227,125800,209401950,7970,7970,7970,7970,200
20231227,125700,207807950,7970,7990,7990,7970,217
20231227,125600,206076430,7990,8050,8050,7990,2943
20231227,125500,182549730,8070,8080,8080,8070,191
20231227,125400,181007450,8080,8110,8110,8080,330
20231227,125300,178337440,8110,8110,8110,8110,0
20231227,125200,178337440,8110,8110,8110,8110,121
20231227,125100,177356130,8110,8110,8110,8110,6
20231227,125000,177307470,8110,8110,8110,8110,0
20231227,124900,177307470,8110,8110,8110,8110,44
20231227,124800,176950630,8110,8110,8110,8110,178
20231227,124700,175507050,8090,8090,8090,8090,0
20231227,124600,175507050,8090,8100,8100,8090,118
20231227,124500,174551450,8090,8090,8090,8090,39
20231227,124400,174235940,8060,8050,8060,8050,193
20231227,124300,172680380,8030,8030,8030,8030,0
20231227,124200,172680380,8030,8030,8030,8030,800
20231227,124100,166256380,8030,8030,8030,8030,0
20231227,124000,166256380,8030,8030,8030,8030,0
20231227,123900,166256380,8030,8030,8030,8030,0
20231227,123800,166256380,8030,8030,8030,8030,0
20231227,123700,166256380,8030,8030,8030,8030,349
20231227,123600,163453910,8030,8030,8030,8030,523
20231227,123500,159254220,8030,8030,8030,8030,9
20231227,123400,159181950,8030,8030,8030,8030,1
20231227,123300,159173920,8010,8010,8010,8010,0
20231227,123200,159173920,8010,8010,8010,8010,0
20231227,123100,159173920,8010,8010,8010,8010,0
20231227,123000,159173920,8010,7960,8010,7960,258
20231227,122900,157114450,7960,7960,7960,7960,0
20231227,122800,157114450,7960,7960,7960,7960,0
20231227,122700,157114450,7960,7960,7960,7960,0
20231227,122600,157114450,7960,7960,7960,7960,0
20231227,122500,157114450,7960,7960,7960,7960,0
20231227,122400,157114450,7960,7960,7960,7960,3
20231227,122300,157090570,7970,7970,7970,7970,0
20231227,122200,157090570,7970,7970,7970,7970,3
20231227,122100,157066660,7970,7970,7970,7970,10
20231227,122000,156986960,7980,7970,7980,7970,28
20231227,121900,156763580,7980,7980,7980,7980,49
20231227,121800,156372560,7980,7980,7980,7980,85
20231227,121700,155694260,7980,7980,7980,7980,0
20231227,121600,155694260,7980,7980,7980,7980,0
20231227,121500,155694260,7980,7980,7980,7980,0
20231227,121400,155694260,7980,7980,7980,7980,0
20231227,121300,155694260,7980,7980,7980,7980,7
20231227,121200,155638400,7980,7990,7990,7980,107
20231227,121100,154783480,7990,7990,7990,7990,0
20231227,121000,154783480,7990,7990,7990,7990,0
20231227,120900,154783480,7990,7990,7990,7990,0
20231227,120800,154783480,7990,7990,7990,7990,0
20231227,120700,154783480,7990,7990,7990,7990,0
20231227,120600,154783480,7990,7990,7990,7990,0
20231227,120500,154783480,7990,7990,7990,7990,0
20231227,120400,154783480,7990,7990,7990,7990,0
20231227,120300,154783480,7990,7990,7990,7990,0
20231227,120200,154783480,7990,7990,7990,7990,7
20231227,120100,154727550,8000,8000,8000,8000,55
20231227,120000,154287550,8000,8000,8000,8000,4
20231227,115900,154255550,8000,8000,8000,8000,0
20231227,115800,154255550,8000,8000,8000,8000,191
20231227,115700,152727550,7990,7990,7990,7990,0
20231227,115600,152727550,7990,7990,7990,7990,0
20231227,115500,152727550,7990,7990,7990,7990,0
20231227,115400,152727550,7990,7990,7990,7990,0
20231227,115300,152727550,7990,7990,7990,7990,0
20231227,115200,152727550,7990,7990,7990,7990,0
20231227,115100,152727550,7990,7990,7990,7990,0
20231227,115000,152727550,7990,7990,7990,7990,100
20231227,114900,151928550,7990,7990,7990,7990,0
20231227,114800,151928550,7990,7990,7990,7990,18
20231227,114700,151784730,8000,8000,8000,8000,5
20231227,114600,151744730,8000,8000,8000,8000,684
20231227,114500,146272730,8020,8020,8020,8020,0
20231227,114400,146272730,8020,8020,8020,8020,0
20231227,114300,146272730,8020,8020,8020,8020,0
20231227,114200,146272730,8020,8020,8020,8020,0
20231227,114100,146272730,8020,8020,8020,8020,100
20231227,114000,145470730,8020,8020,8020,8020,0
20231227,113900,145470730,8020,8020,8020,8020,0
20231227,113800,145470730,8020,8020,8020,8020,0
20231227,113700,145470730,8020,8020,8020,8020,0
20231227,113600,145470730,8020,8020,8020,8020,0
20231227,113500,145470730,8020,8020,8020,8020,0
20231227,113400,145470730,8020,8020,8020,8020,122
20231227,113300,144492290,8030,8030,8030,8030,100
20231227,113200,143689290,8010,8010,8010,8010,0
20231227,113100,143689290,8010,8010,8010,8010,0
20231227,113000,143689290,8010,8010,8010,8010,0
20231227,112900,143689290,8010,8010,8010,8010,0
20231227,112800,143689290,8010,8010,8010,8010,34
20231227,112700,143416950,8030,8030,8030,8030,0
20231227,112600,143416950,8030,8030,8030,8030,0
20231227,112500,143416950,8030,8030,8030,8030,12
20231227,112400,143320590,8040,8040,8040,8040,0
20231227,112300,143320590,8040,8040,8040,8040,0
20231227,112200,143320590,8040,8040,8040,8040,0
20231227,112100,143320590,8040,8040,8040,8040,0
20231227,112000,143320590,8040,8040,8040,8040,0
20231227,111900,143320590,8040,8040,8040,8040,0
20231227,111800,143320590,8040,8040,8040,8040,0
20231227,111700,143320590,8040,8040,8040,8040,0
20231227,111600,143320590,8040,8040,8040,8040,10
20231227,111500,143240190,8030,8030,8030,8030,0
20231227,111400,143240190,8030,8010,8030,7990,122
20231227,111300,142263740,8020,8020,8020,8020,63
20231227,111200,141758480,8020,8020,8020,8020,124
20231227,111100,140764000,8030,8030,8030,8030,102
20231227,111000,139944940,8020,8020,8020,8020,100
20231227,110900,139142940,8030,8030,8030,8030,0
20231227,110800,139142940,8030,8030,8030,8030,232
20231227,110700,137279980,8040,8040,8040,8040,0
20231227,110600,137279980,8040,8040,8040,8040,0
20231227,110500,137279980,8040,8040,8040,8040,0
20231227,110400,137279980,8040,8040,8040,8040,0
20231227,110300,137279980,8040,8040,8040,8040,0
20231227,110200,137279980,8040,8040,8040,8040,0
20231227,110100,137279980,8040,8040,8040,8040,0
20231227,110000,137279980,8040,8040,8040,8040,308
20231227,105900,134803660,8060,8060,8060,8060,1
20231227,105800,134795600,8020,8020,8020,8020,0
20231227,105700,134795600,8020,8020,8020,8020,0
20231227,105600,134795600,8020,8020,8020,8020,0
20231227,105500,134795600,8020,8020,8020,8020,0
20231227,105400,134795600,8020,8020,8020,8020,0
20231227,105300,134795600,8020,8020,8020,8020,0
20231227,105200,134795600,8020,8020,8020,8020,0
20231227,105100,134795600,8020,8020,8020,8020,165
20231227,105000,133472300,8060,8060,8060,8060,200
20231227,104900,131860300,8060,8060,8060,8060,0
20231227,104800,131860300,8060,8060,8060,8060,1
20231227,104700,131852240,8020,8020,8020,8020,0
20231227,104600,131852240,8020,8030,8030,8020,5
20231227,104500,131812100,8060,8060,8060,8060,0
20231227,104400,131812100,8060,8060,8060,8060,0
20231227,104300,131812100,8060,8060,8060,8060,0
20231227,104200,131812100,8060,8060,8060,8060,0
20231227,104100,131812100,8060,8060,8060,8060,0
20231227,104000,131812100,8060,8060,8060,8060,0
20231227,103900,131812100,8060,8060,8060,8060,0
20231227,103800,131812100,8060,8060,8060,8060,10
20231227,103700,131731500,8060,8030,8060,8030,17
20231227,103600,131594780,8030,8030,8030,8020,147
20231227,103500,130414620,8060,8060,8060,8060,1
20231227,103400,130406560,8060,8060,8060,8060,0
20231227,103300,130406560,8060,8060,8060,8060,0
20231227,103200,130406560,8060,8060,8060,8060,0
20231227,103100,130406560,8060,8060,8060,8060,1
20231227,103000,130398500,8020,8020,8020,8020,0
20231227,102900,130398500,8020,8020,8020,8020,0
20231227,102800,130398500,8020,8020,8020,8020,0
20231227,102700,130398500,8020,8020,8020,8020,0
20231227,102600,130398500,8020,8020,8020,8020,0
20231227,102500,130398500,8020,8020,8020,8020,0
20231227,102400,130398500,8020,8060,8060,8020,230
20231227,102300,128550720,8100,8100,8100,8100,0
20231227,102200,128550720,8100,8100,8100,8100,0
20231227,102100,128550720,8100,8050,8100,8050,129
20231227,102000,127509170,8150,8150,8150,8150,0
20231227,101900,127509170,8150,8150,8150,8150,0
20231227,101800,127509170,8150,8070,8150,8060,317
20231227,101700,124951370,8070,8120,8230,8070,153
20231227,101600,123710880,8100,8090,8100,8090,502
20231227,101500,119644700,8090,8080,8090,8080,449
20231227,101400,116012370,8090,8020,8090,8020,1090
20231227,101300,107224680,8030,8030,8030,8030,0
20231227,101200,107224680,8030,8030,8030,8030,0
20231227,101100,107224680,8030,8010,8030,8010,666
20231227,101000,101884460,7990,7990,7990,7990,0
20231227,100900,101884460,7990,7990,7990,7990,16
20231227,100800,101756620,7990,7990,7990,7990,19
20231227,100700,101604810,7990,7990,7990,7990,8
20231227,100600,101540890,7990,7990,8010,7990,546
20231227,100500,97168570,8020,8010,8020,8010,256
20231227,100400,95115650,8010,8010,8020,8010,48
20231227,100300,94730860,8010,8010,8010,8010,4
20231227,100200,94698820,8000,8010,8010,8000,29
20231227,100100,94466550,8010,8010,8010,8010,35
20231227,100000,94186200,8010,7970,8010,7970,382
20231227,095900,91136500,7980,7970,7980,7970,112
20231227,095800,90242860,7970,7970,7970,7970,18
20231227,095700,90099400,7970,7960,7970,7960,46
20231227,095600,89733120,7960,7940,7960,7940,48
20231227,095500,89351120,7940,7930,7960,7930,474
20231227,095400,85589450,7930,7930,7930,7930,200
20231227,095300,84003450,7930,7930,7930,7930,190
20231227,095200,82496750,7960,7990,7990,7950,1337
20231227,095100,71855010,8030,8030,8030,8030,0
20231227,095000,71855010,8030,8050,8110,8030,823
20231227,094900,65198820,8070,8070,8070,8070,1
20231227,094800,65190750,8010,8000,8010,8000,185
20231227,094700,63710030,7990,7990,7990,7990,11
20231227,094600,63622140,7970,8000,8000,7970,18
20231227,094500,63478380,8010,7980,8010,7980,59
20231227,094400,63006220,8010,8020,8040,7960,1550
20231227,094300,50627590,8110,8040,8120,8040,873
20231227,094200,43558290,8050,8050,8050,8050,0
20231227,094100,43558290,8050,8050,8050,8050,100
20231227,094000,42753290,8050,8050,8050,8050,100
20231227,093900,41948290,8050,8050,8050,8050,202
20231227,093800,40322190,8020,8020,8020,8020,0
20231227,093700,40322190,8020,8020,8020,8020,5
20231227,093600,40282090,8020,8020,8020,8020,0
20231227,093500,40282090,8020,8050,8050,8020,99
20231227,093400,39486390,8080,8080,8080,8080,29
20231227,093300,39252070,8080,8080,8080,8080,1
20231227,093200,39243990,8090,8100,8100,8090,9
20231227,093100,39171130,8100,8100,8100,8100,10
20231227,093000,39090130,8090,8090,8090,8090,0
20231227,092900,39090130,8090,8090,8090,8070,224
20231227,092800,37278080,8080,8060,8080,8060,420
20231227,092700,33887090,8080,8080,8080,8080,0
20231227,092600,33887090,8080,8070,8080,8070,200
20231227,092500,32271810,8060,8060,8060,8060,0
20231227,092400,32271810,8060,8060,8060,8060,0
20231227,092300,32271810,8060,8060,8060,8060,26
20231227,092200,32062250,8020,8020,8020,8020,2
20231227,092100,32046210,8080,8010,8080,8010,350
20231227,092000,29238740,8000,8000,8000,8000,34
20231227,091900,28966740,8000,7980,8000,7980,98
20231227,091800,28183360,7990,7990,7990,7980,80
20231227,091700,27544180,7990,7990,7990,7990,100
20231227,091600,26745180,7990,7990,7990,7990,10
20231227,091500,26665280,7990,7990,7990,7990,37
20231227,091400,26369650,8070,8070,8070,8070,0
20231227,091300,26369650,8070,7980,8080,7980,612
20231227,091200,21428430,7980,7950,7980,7950,127
20231227,091100,20416320,7930,7950,7950,7920,53
20231227,091000,19996250,7950,7960,7960,7950,204
20231227,090900,18373450,7990,8070,8070,7990,454
20231227,090800,14736980,8070,8060,8070,8060,111
20231227,090700,13841510,8070,7990,8070,7990,237
20231227,090600,11930500,8070,8070,8070,8070,0
20231227,090500,11930500,8070,8070,8070,8070,385
20231227,090400,8823550,8010,8010,8010,8010,170
20231227,090300,7461850,8010,8010,8010,8010,52
20231227,090200,7045330,7930,7890,7930,7890,213
20231227,090100,5363000,7750,7750,7750,7750,0
20231227,090000,5363000,7750,7750,7750,7750,692