KissMeData/110790/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,200500,52816850,8400,8400,8400,8400,608
20231227,200400,52816850,8400,8400,8400,8400,0
20231227,200300,52816850,8400,8400,8400,8400,0
20231227,200200,52816850,8400,8400,8400,8400,0
20231227,200100,52816850,8400,8400,8400,8400,0
20231227,200000,52816850,8400,8400,8400,8400,0
20231227,195900,52816850,8400,8400,8400,8400,0
20231227,195800,52816850,8400,8400,8400,8400,0
20231227,195700,52816850,8400,8400,8400,8400,0
20231227,195600,52816850,8400,8400,8400,8400,0
20231227,195500,52816850,8400,8400,8400,8400,0
20231227,195400,52816850,8400,8400,8400,8400,0
20231227,195300,52816850,8400,8400,8400,8400,0
20231227,195200,52816850,8400,8400,8400,8400,0
20231227,195100,52816850,8400,8400,8400,8400,0
20231227,195000,52816850,8400,8400,8400,8400,0
20231227,194900,52816850,8400,8400,8400,8400,0
20231227,194800,52816850,8400,8400,8400,8400,0
20231227,194700,52816850,8400,8400,8400,8400,0
20231227,194600,52816850,8400,8400,8400,8400,0
20231227,194500,52816850,8400,8400,8400,8400,0
20231227,194400,52816850,8400,8400,8400,8400,0
20231227,194300,52816850,8400,8400,8400,8400,0
20231227,194200,52816850,8400,8400,8400,8400,0
20231227,194100,52816850,8400,8400,8400,8400,0
20231227,194000,52816850,8400,8400,8400,8400,0
20231227,193900,52816850,8400,8400,8400,8400,0
20231227,193800,52816850,8400,8400,8400,8400,0
20231227,193700,52816850,8400,8400,8400,8400,0
20231227,193600,52816850,8400,8400,8400,8400,0
20231227,193500,52816850,8400,8400,8400,8400,608
20231227,193400,52816850,8400,8400,8400,8400,0
20231227,193300,52816850,8400,8400,8400,8400,0
20231227,193200,52816850,8400,8400,8400,8400,0
20231227,193100,52816850,8400,8400,8400,8400,0
20231227,193000,52816850,8400,8400,8400,8400,0
20231227,192900,52816850,8400,8400,8400,8400,0
20231227,192800,52816850,8400,8400,8400,8400,0
20231227,192700,52816850,8400,8400,8400,8400,0
20231227,192600,52816850,8400,8400,8400,8400,0
20231227,192500,52816850,8400,8400,8400,8400,0
20231227,192400,52816850,8400,8400,8400,8400,0
20231227,192300,52816850,8400,8400,8400,8400,0
20231227,192200,52816850,8400,8400,8400,8400,0
20231227,192100,52816850,8400,8400,8400,8400,0
20231227,192000,52816850,8400,8400,8400,8400,0
20231227,191900,52816850,8400,8400,8400,8400,0
20231227,191800,52816850,8400,8400,8400,8400,0
20231227,191700,52816850,8400,8400,8400,8400,0
20231227,191600,52816850,8400,8400,8400,8400,0
20231227,191500,52816850,8400,8400,8400,8400,0
20231227,191400,52816850,8400,8400,8400,8400,0
20231227,191300,52816850,8400,8400,8400,8400,0
20231227,191200,52816850,8400,8400,8400,8400,0
20231227,191100,52816850,8400,8400,8400,8400,0
20231227,191000,52816850,8400,8400,8400,8400,0
20231227,190900,52816850,8400,8400,8400,8400,0
20231227,190800,52816850,8400,8400,8400,8400,0
20231227,190700,52816850,8400,8400,8400,8400,0
20231227,190600,52816850,8400,8400,8400,8400,0
20231227,190500,52816850,8400,8400,8400,8400,608
20231227,190400,52816850,8400,8400,8400,8400,0
20231227,190300,52816850,8400,8400,8400,8400,0
20231227,190200,52816850,8400,8400,8400,8400,0
20231227,190100,52816850,8400,8400,8400,8400,0
20231227,190000,52816850,8400,8400,8400,8400,0
20231227,185900,52816850,8400,8400,8400,8400,0
20231227,185800,52816850,8400,8400,8400,8400,0
20231227,185700,52816850,8400,8400,8400,8400,0
20231227,185600,52816850,8400,8400,8400,8400,0
20231227,185500,52816850,8400,8400,8400,8400,0
20231227,185400,52816850,8400,8400,8400,8400,0
20231227,185300,52816850,8400,8400,8400,8400,0
20231227,185200,52816850,8400,8400,8400,8400,0
20231227,185100,52816850,8400,8400,8400,8400,0
20231227,185000,52816850,8400,8400,8400,8400,0
20231227,184900,52816850,8400,8400,8400,8400,0
20231227,184800,52816850,8400,8400,8400,8400,0
20231227,184700,52816850,8400,8400,8400,8400,0
20231227,184600,52816850,8400,8400,8400,8400,0
20231227,184500,52816850,8400,8400,8400,8400,0
20231227,184400,52816850,8400,8400,8400,8400,0
20231227,184300,52816850,8400,8400,8400,8400,0
20231227,184200,52816850,8400,8400,8400,8400,0
20231227,184100,52816850,8400,8400,8400,8400,0
20231227,184000,52816850,8400,8400,8400,8400,0
20231227,183900,52816850,8400,8400,8400,8400,0
20231227,183800,52816850,8400,8400,8400,8400,0
20231227,183700,52816850,8400,8400,8400,8400,0
20231227,183600,52816850,8400,8400,8400,8400,0
20231227,183500,52816850,8400,8400,8400,8400,608
20231227,183400,52816850,8400,8400,8400,8400,0
20231227,183300,52816850,8400,8400,8400,8400,0
20231227,183200,52816850,8400,8400,8400,8400,0
20231227,183100,52816850,8400,8400,8400,8400,0
20231227,183000,52816850,8400,8400,8400,8400,0
20231227,182900,52816850,8400,8400,8400,8400,0
20231227,182800,52816850,8400,8400,8400,8400,0
20231227,182700,52816850,8400,8400,8400,8400,0
20231227,182600,52816850,8400,8400,8400,8400,0
20231227,182500,52816850,8400,8400,8400,8400,0
20231227,182400,52816850,8400,8400,8400,8400,0
20231227,182300,52816850,8400,8400,8400,8400,0
20231227,182200,52816850,8400,8400,8400,8400,0
20231227,182100,52816850,8400,8400,8400,8400,0
20231227,182000,52816850,8400,8400,8400,8400,0
20231227,181900,52816850,8400,8400,8400,8400,0
20231227,181800,52816850,8400,8400,8400,8400,0
20231227,181700,52816850,8400,8400,8400,8400,0
20231227,181600,52816850,8400,8400,8400,8400,0
20231227,181500,52816850,8400,8400,8400,8400,0
20231227,181400,52816850,8400,8400,8400,8400,0
20231227,181300,52816850,8400,8400,8400,8400,0
20231227,181200,52816850,8400,8400,8400,8400,0
20231227,181100,52816850,8400,8400,8400,8400,0
20231227,181000,52816850,8400,8400,8400,8400,0
20231227,180900,52816850,8400,8400,8400,8400,0
20231227,180800,52816850,8400,8400,8400,8400,0
20231227,180700,52816850,8400,8400,8400,8400,0
20231227,180600,52816850,8400,8400,8400,8400,0
20231227,180500,52816850,8400,8400,8400,8400,608
20231227,180400,52816850,8400,8400,8400,8400,0
20231227,180300,52816850,8400,8400,8400,8400,0
20231227,180200,52816850,8400,8400,8400,8400,0
20231227,180100,52816850,8400,8400,8400,8400,0
20231227,180000,52816850,8400,8400,8400,8400,0
20231227,175900,52816850,8400,8400,8400,8400,0
20231227,175800,52816850,8400,8400,8400,8400,0
20231227,175700,52816850,8400,8400,8400,8400,0
20231227,175600,52816850,8400,8400,8400,8400,0
20231227,175500,52816850,8400,8400,8400,8400,0
20231227,175400,52816850,8400,8400,8400,8400,0
20231227,175300,52816850,8400,8400,8400,8400,0
20231227,175200,52816850,8400,8400,8400,8400,0
20231227,175100,52816850,8400,8400,8400,8400,0
20231227,175000,52816850,8400,8400,8400,8400,0
20231227,174900,52816850,8400,8400,8400,8400,0
20231227,174800,52816850,8400,8400,8400,8400,0
20231227,174700,52816850,8400,8400,8400,8400,0
20231227,174600,52816850,8400,8400,8400,8400,0
20231227,174500,52816850,8400,8400,8400,8400,0
20231227,174400,52816850,8400,8400,8400,8400,0
20231227,174300,52816850,8400,8400,8400,8400,0
20231227,174200,52816850,8400,8400,8400,8400,0
20231227,174100,52816850,8400,8400,8400,8400,0
20231227,174000,52816850,8400,8400,8400,8400,0
20231227,173900,52816850,8400,8400,8400,8400,0
20231227,173800,52816850,8400,8400,8400,8400,0
20231227,173700,52816850,8400,8400,8400,8400,0
20231227,173600,52816850,8400,8400,8400,8400,0
20231227,173500,52816850,8400,8400,8400,8400,608
20231227,173400,52816850,8400,8400,8400,8400,0
20231227,173300,52816850,8400,8400,8400,8400,0
20231227,173200,52816850,8400,8400,8400,8400,0
20231227,173100,52816850,8400,8400,8400,8400,0
20231227,173000,52816850,8400,8400,8400,8400,0
20231227,172900,52816850,8400,8400,8400,8400,0
20231227,172800,52816850,8400,8400,8400,8400,0
20231227,172700,52816850,8400,8400,8400,8400,0
20231227,172600,52816850,8400,8400,8400,8400,0
20231227,172500,52816850,8400,8400,8400,8400,0
20231227,172400,52816850,8400,8400,8400,8400,0
20231227,172300,52816850,8400,8400,8400,8400,0
20231227,172200,52816850,8400,8400,8400,8400,0
20231227,172100,52816850,8400,8400,8400,8400,0
20231227,172000,52816850,8400,8400,8400,8400,0
20231227,171900,52816850,8400,8400,8400,8400,0
20231227,171800,52816850,8400,8400,8400,8400,0
20231227,171700,52816850,8400,8400,8400,8400,0
20231227,171600,52816850,8400,8400,8400,8400,0
20231227,171500,52816850,8400,8400,8400,8400,0
20231227,171400,52816850,8400,8400,8400,8400,0
20231227,171300,52816850,8400,8400,8400,8400,0
20231227,171200,52816850,8400,8400,8400,8400,0
20231227,171100,52816850,8400,8400,8400,8400,0
20231227,171000,52816850,8400,8400,8400,8400,0
20231227,170900,52816850,8400,8400,8400,8400,0
20231227,170800,52816850,8400,8400,8400,8400,0
20231227,170700,52816850,8400,8400,8400,8400,0
20231227,170600,52816850,8400,8400,8400,8400,0
20231227,170500,52816850,8400,8400,8400,8400,608
20231227,170400,52816850,8400,8400,8400,8400,0
20231227,170300,52816850,8400,8400,8400,8400,0
20231227,170200,52816850,8400,8400,8400,8400,0
20231227,170100,52816850,8400,8400,8400,8400,0
20231227,170000,52816850,8400,8400,8400,8400,0
20231227,165900,52816850,8400,8400,8400,8400,0
20231227,165800,52816850,8400,8400,8400,8400,0
20231227,165700,52816850,8400,8400,8400,8400,0
20231227,165600,52816850,8400,8400,8400,8400,0
20231227,165500,52816850,8400,8400,8400,8400,0
20231227,165400,52816850,8400,8400,8400,8400,0
20231227,165300,52816850,8400,8400,8400,8400,0
20231227,165200,52816850,8400,8400,8400,8400,0
20231227,165100,52816850,8400,8400,8400,8400,0
20231227,165000,52816850,8400,8400,8400,8400,0
20231227,164900,52816850,8400,8400,8400,8400,0
20231227,164800,52816850,8400,8400,8400,8400,0
20231227,164700,52816850,8400,8400,8400,8400,0
20231227,164600,52816850,8400,8400,8400,8400,0
20231227,164500,52816850,8400,8400,8400,8400,0
20231227,164400,52816850,8400,8400,8400,8400,0
20231227,164300,52816850,8400,8400,8400,8400,0
20231227,164200,52816850,8400,8400,8400,8400,0
20231227,164100,52816850,8400,8400,8400,8400,0
20231227,164000,52816850,8400,8400,8400,8400,0
20231227,163900,52816850,8400,8400,8400,8400,0
20231227,163800,52816850,8400,8400,8400,8400,0
20231227,163700,52816850,8400,8400,8400,8400,0
20231227,163600,52816850,8400,8400,8400,8400,0
20231227,163500,52816850,8400,8400,8400,8400,608
20231227,163400,52816850,8400,8400,8400,8400,0
20231227,163300,52816850,8400,8400,8400,8400,0
20231227,163200,52816850,8400,8400,8400,8400,0
20231227,163100,52816850,8400,8400,8400,8400,0
20231227,163000,52816850,8400,8400,8400,8400,0
20231227,162900,52816850,8400,8400,8400,8400,0
20231227,162800,52816850,8400,8400,8400,8400,0
20231227,162700,52816850,8400,8400,8400,8400,0
20231227,162600,52816850,8400,8400,8400,8400,0
20231227,162500,52816850,8400,8400,8400,8400,0
20231227,162400,52816850,8400,8400,8400,8400,0
20231227,162300,52816850,8400,8400,8400,8400,0
20231227,162200,52816850,8400,8400,8400,8400,0
20231227,162100,52816850,8400,8400,8400,8400,0
20231227,162000,52816850,8400,8400,8400,8400,0
20231227,161900,52816850,8400,8400,8400,8400,0
20231227,161800,52816850,8400,8400,8400,8400,0
20231227,161700,52816850,8400,8400,8400,8400,0
20231227,161600,52816850,8400,8400,8400,8400,0
20231227,161500,52816850,8400,8400,8400,8400,0
20231227,161400,52816850,8400,8400,8400,8400,0
20231227,161300,52816850,8400,8400,8400,8400,0
20231227,161200,52816850,8400,8400,8400,8400,0
20231227,161100,52816850,8400,8400,8400,8400,0
20231227,161000,52816850,8400,8400,8400,8400,0
20231227,160900,52816850,8400,8400,8400,8400,0
20231227,160800,52816850,8400,8400,8400,8400,0
20231227,160700,52816850,8400,8400,8400,8400,0
20231227,160600,52816850,8400,8400,8400,8400,0
20231227,160500,52816850,8400,8400,8400,8400,608
20231227,160400,52816850,8400,8400,8400,8400,0
20231227,160300,52816850,8400,8400,8400,8400,0
20231227,160200,52816850,8400,8400,8400,8400,0
20231227,160100,52816850,8400,8400,8400,8400,0
20231227,160000,52816850,8400,8400,8400,8400,0
20231227,155900,52816850,8400,8400,8400,8400,0
20231227,155800,52816850,8400,8400,8400,8400,0
20231227,155700,52816850,8400,8400,8400,8400,0
20231227,155600,52816850,8400,8400,8400,8400,0
20231227,155500,52816850,8400,8400,8400,8400,0
20231227,155400,52816850,8400,8400,8400,8400,0
20231227,155300,52816850,8400,8400,8400,8400,0
20231227,155200,52816850,8400,8400,8400,8400,0
20231227,155100,52816850,8400,8400,8400,8400,0
20231227,155000,52816850,8400,8400,8400,8400,0
20231227,154900,52816850,8400,8400,8400,8400,0
20231227,154800,52816850,8400,8400,8400,8400,0
20231227,154700,52816850,8400,8400,8400,8400,0
20231227,154600,52816850,8400,8400,8400,8400,0
20231227,154500,52816850,8400,8400,8400,8400,0
20231227,154400,52816850,8400,8400,8400,8400,0
20231227,154300,52816850,8400,8400,8400,8400,0
20231227,154200,52816850,8400,8400,8400,8400,0
20231227,154100,52816850,8400,8400,8400,8400,0
20231227,154000,52816850,8400,8400,8400,8400,0
20231227,153900,52816850,8400,8400,8400,8400,0
20231227,153800,52816850,8400,8400,8400,8400,0
20231227,153700,52816850,8400,8400,8400,8400,0
20231227,153600,52816850,8400,8400,8400,8400,0
20231227,153500,52816850,8400,8400,8400,8400,608
20231227,153400,52816850,8400,8400,8400,8400,0
20231227,153300,52816850,8400,8400,8400,8400,0
20231227,153200,52816850,8400,8400,8400,8400,0
20231227,153100,52816850,8400,8400,8400,8400,0
20231227,153000,52816850,8400,8400,8400,8400,608
20231227,152900,47709650,8370,8370,8370,8370,0
20231227,152800,47709650,8370,8370,8370,8370,0
20231227,152700,47709650,8370,8370,8370,8370,0
20231227,152600,47709650,8370,8370,8370,8370,0
20231227,152500,47709650,8370,8370,8370,8370,0
20231227,152400,47709650,8370,8370,8370,8370,0
20231227,152300,47709650,8370,8370,8370,8370,0
20231227,152200,47709650,8370,8370,8370,8370,0
20231227,152100,47709650,8370,8370,8370,8370,0
20231227,152000,47709650,8370,8370,8370,8370,0
20231227,151900,47709650,8370,8370,8370,8370,0
20231227,151800,47709650,8370,8370,8370,8370,6
20231227,151700,47659430,8380,8380,8380,8370,40
20231227,151600,47324270,8380,8380,8380,8380,0
20231227,151500,47324270,8380,8380,8380,8380,1
20231227,151400,47315890,8360,8360,8360,8360,0
20231227,151300,47315890,8360,8360,8360,8360,0
20231227,151200,47315890,8360,8360,8360,8360,0
20231227,151100,47315890,8360,8360,8360,8360,127
20231227,151000,46254170,8380,8380,8380,8380,0
20231227,150900,46254170,8380,8380,8380,8380,0
20231227,150800,46254170,8380,8380,8380,8380,0
20231227,150700,46254170,8380,8380,8380,8380,0
20231227,150600,46254170,8380,8380,8380,8380,1
20231227,150500,46245790,8370,8370,8370,8370,0
20231227,150400,46245790,8370,8370,8370,8370,63
20231227,150300,45718480,8380,8380,8380,8380,57
20231227,150200,45240820,8400,8400,8400,8400,0
20231227,150100,45240820,8400,8400,8400,8400,0
20231227,150000,45240820,8400,8400,8400,8400,0
20231227,145900,45240820,8400,8400,8400,8400,0
20231227,145800,45240820,8400,8400,8400,8400,0
20231227,145700,45240820,8400,8400,8400,8400,0
20231227,145600,45240820,8400,8400,8400,8400,0
20231227,145500,45240820,8400,8400,8400,8400,0
20231227,145400,45240820,8400,8400,8400,8400,0
20231227,145300,45240820,8400,8400,8400,8400,0
20231227,145200,45240820,8400,8400,8400,8400,0
20231227,145100,45240820,8400,8400,8400,8400,0
20231227,145000,45240820,8400,8400,8400,8400,13
20231227,144900,45131620,8400,8400,8400,8400,0
20231227,144800,45131620,8400,8400,8400,8400,12
20231227,144700,45030820,8400,8390,8400,8390,17
20231227,144600,44888070,8400,8400,8400,8400,12
20231227,144500,44787270,8400,8400,8400,8400,12
20231227,144400,44686470,8410,8410,8410,8410,23
20231227,144300,44493040,8410,8410,8410,8410,13
20231227,144200,44383710,8410,8410,8410,8410,12
20231227,144100,44282790,8410,8410,8410,8410,12
20231227,144000,44181870,8410,8410,8410,8410,12
20231227,143900,44080950,8410,8410,8410,8410,12
20231227,143800,43980030,8410,8410,8410,8410,12
20231227,143700,43879110,8410,8400,8410,8400,13
20231227,143600,43769820,8400,8400,8400,8400,12
20231227,143500,43669020,8400,8400,8400,8400,12
20231227,143400,43568220,8400,8400,8400,8400,12
20231227,143300,43467420,8400,8400,8400,8400,12
20231227,143200,43366620,8400,8400,8400,8400,13
20231227,143100,43257420,8400,8400,8400,8400,12
20231227,143000,43156620,8400,8400,8400,8400,12
20231227,142900,43055820,8400,8400,8400,8400,12
20231227,142800,42955020,8400,8400,8400,8400,12
20231227,142700,42854220,8400,8400,8400,8400,13
20231227,142600,42745020,8410,8410,8410,8410,12
20231227,142500,42644100,8410,8410,8410,8410,12
20231227,142400,42543180,8410,8390,8410,8390,12
20231227,142300,42442380,8420,8420,8420,8420,12
20231227,142200,42341340,8410,8380,8410,8380,12
20231227,142100,42240620,8400,8400,8400,8400,13
20231227,142000,42131420,8400,8400,8400,8400,12
20231227,141900,42030620,8400,8380,8400,8380,12
20231227,141800,41929940,8410,8410,8410,8410,12
20231227,141700,41829020,8400,8380,8400,8380,12
20231227,141600,41728300,8390,8390,8390,8390,13
20231227,141500,41619230,8400,8400,8400,8400,12
20231227,141400,41518430,8400,8390,8400,8390,42
20231227,141300,41165930,8390,8370,8390,8370,12
20231227,141200,41065330,8380,8380,8380,8380,12
20231227,141100,40964770,8380,8380,8380,8380,13
20231227,141000,40855830,8380,8370,8380,8370,12
20231227,140900,40755310,8390,8390,8390,8390,12
20231227,140800,40654630,8380,8370,8380,8370,12
20231227,140700,40554110,8370,8380,8380,8370,16
20231227,140600,40420070,8380,8380,8380,8380,12
20231227,140500,40319510,8400,8400,8400,8400,13
20231227,140400,40210310,8410,8410,8410,8410,12
20231227,140300,40109390,8410,8410,8410,8410,12
20231227,140200,40008470,8410,8410,8410,8410,12
20231227,140100,39907550,8410,8410,8410,8410,12
20231227,140000,39806630,8410,8400,8410,8400,14
20231227,135900,39689020,8390,8390,8390,8390,0
20231227,135800,39689020,8390,8370,8390,8370,100
20231227,135700,38850120,8370,8370,8370,8370,0
20231227,135600,38850120,8370,8370,8370,8370,0
20231227,135500,38850120,8370,8370,8370,8370,0
20231227,135400,38850120,8370,8370,8370,8370,0
20231227,135300,38850120,8370,8370,8370,8370,0
20231227,135200,38850120,8370,8370,8370,8370,1
20231227,135100,38841750,8360,8360,8360,8360,86
20231227,135000,38122790,8360,8360,8360,8360,6
20231227,134900,38072630,8360,8360,8360,8360,0
20231227,134800,38072630,8360,8360,8360,8360,0
20231227,134700,38072630,8360,8360,8360,8360,0
20231227,134600,38072630,8360,8360,8360,8360,0
20231227,134500,38072630,8360,8360,8360,8360,0
20231227,134400,38072630,8360,8360,8360,8360,0
20231227,134300,38072630,8360,8360,8360,8360,0
20231227,134200,38072630,8360,8360,8360,8360,0
20231227,134100,38072630,8360,8360,8360,8360,0
20231227,134000,38072630,8360,8360,8360,8360,0
20231227,133900,38072630,8360,8360,8360,8360,0
20231227,133800,38072630,8360,8360,8360,8360,0
20231227,133700,38072630,8360,8360,8360,8360,0
20231227,133600,38072630,8360,8360,8360,8360,0
20231227,133500,38072630,8360,8360,8360,8360,1
20231227,133400,38064270,8340,8340,8340,8340,1
20231227,133300,38055930,8340,8340,8340,8340,0
20231227,133200,38055930,8340,8340,8340,8340,0
20231227,133100,38055930,8340,8340,8340,8340,7
20231227,133000,37997550,8340,8340,8340,8340,0
20231227,132900,37997550,8340,8340,8340,8340,3
20231227,132800,37972530,8410,8410,8410,8410,0
20231227,132700,37972530,8410,8410,8410,8410,0
20231227,132600,37972530,8410,8410,8410,8410,0
20231227,132500,37972530,8410,8410,8410,8410,0
20231227,132400,37972530,8410,8410,8410,8410,0
20231227,132300,37972530,8410,8410,8410,8410,0
20231227,132200,37972530,8410,8410,8410,8410,0
20231227,132100,37972530,8410,8410,8410,8410,0
20231227,132000,37972530,8410,8410,8410,8410,0
20231227,131900,37972530,8410,8410,8410,8410,0
20231227,131800,37972530,8410,8410,8410,8410,0
20231227,131700,37972530,8410,8410,8410,8410,0
20231227,131600,37972530,8410,8410,8410,8410,0
20231227,131500,37972530,8410,8410,8410,8410,0
20231227,131400,37972530,8410,8410,8410,8410,0
20231227,131300,37972530,8410,8410,8410,8410,0
20231227,131200,37972530,8410,8410,8410,8410,0
20231227,131100,37972530,8410,8410,8410,8410,0
20231227,131000,37972530,8410,8340,8410,8340,300
20231227,130900,35463310,8360,8360,8360,8360,0
20231227,130800,35463310,8360,8360,8360,8360,0
20231227,130700,35463310,8360,8360,8360,8360,0
20231227,130600,35463310,8360,8360,8360,8360,0
20231227,130500,35463310,8360,8330,8360,8330,2
20231227,130400,35446620,8360,8360,8360,8360,0
20231227,130300,35446620,8360,8330,8360,8330,3
20231227,130200,35421600,8360,8360,8360,8360,0
20231227,130100,35421600,8360,8330,8360,8330,2
20231227,130000,35404910,8340,8340,8340,8340,0
20231227,125900,35404910,8340,8340,8340,8340,0
20231227,125800,35404910,8340,8340,8340,8340,73
20231227,125700,34796090,8350,8350,8350,8350,90
20231227,125600,34044590,8360,8360,8360,8360,0
20231227,125500,34044590,8360,8360,8360,8360,0
20231227,125400,34044590,8360,8360,8360,8360,0
20231227,125300,34044590,8360,8360,8360,8360,78
20231227,125200,33392510,8360,8360,8360,8360,0
20231227,125100,33392510,8360,8360,8360,8360,0
20231227,125000,33392510,8360,8360,8360,8360,0
20231227,124900,33392510,8360,8360,8360,8360,0
20231227,124800,33392510,8360,8360,8360,8360,0
20231227,124700,33392510,8360,8360,8360,8360,0
20231227,124600,33392510,8360,8360,8360,8360,0
20231227,124500,33392510,8360,8360,8360,8360,0
20231227,124400,33392510,8360,8360,8360,8360,0
20231227,124300,33392510,8360,8360,8360,8360,0
20231227,124200,33392510,8360,8360,8360,8360,1
20231227,124100,33384150,8370,8370,8370,8370,0
20231227,124000,33384150,8370,8370,8370,8370,1
20231227,123900,33375780,8370,8370,8370,8370,85
20231227,123800,32664330,8380,8380,8380,8380,8
20231227,123700,32597290,8390,8380,8390,8380,8
20231227,123600,32530180,8380,8380,8380,8380,0
20231227,123500,32530180,8380,8380,8380,8380,15
20231227,123400,32404480,8380,8390,8390,8380,10
20231227,123300,32320620,8380,8380,8380,8380,8
20231227,123200,32253580,8380,8380,8380,8380,4
20231227,123100,32220060,8370,8370,8370,8370,0
20231227,123000,32220060,8370,8370,8370,8370,0
20231227,122900,32220060,8370,8370,8370,8370,4
20231227,122800,32186580,8370,8370,8370,8370,1
20231227,122700,32178210,8370,8370,8370,8370,4
20231227,122600,32144730,8370,8370,8370,8370,0
20231227,122500,32144730,8370,8370,8370,8370,10
20231227,122400,32061030,8370,8370,8370,8370,0
20231227,122300,32061030,8370,8370,8370,8370,3
20231227,122200,32035920,8370,8370,8370,8370,0
20231227,122100,32035920,8370,8370,8370,8370,1
20231227,122000,32027550,8370,8370,8370,8370,0
20231227,121900,32027550,8370,8370,8370,8370,0
20231227,121800,32027550,8370,8370,8370,8370,0
20231227,121700,32027550,8370,8370,8370,8370,0
20231227,121600,32027550,8370,8370,8370,8370,0
20231227,121500,32027550,8370,8370,8370,8370,0
20231227,121400,32027550,8370,8370,8370,8370,0
20231227,121300,32027550,8370,8370,8370,8370,5
20231227,121200,31985700,8370,8370,8370,8370,12
20231227,121100,31885260,8360,8360,8360,8360,0
20231227,121000,31885260,8360,8360,8360,8360,0
20231227,120900,31885260,8360,8360,8360,8360,0
20231227,120800,31885260,8360,8360,8360,8360,0
20231227,120700,31885260,8360,8360,8360,8360,0
20231227,120600,31885260,8360,8370,8370,8360,37
20231227,120500,31575590,8380,8380,8380,8380,5
20231227,120400,31533690,8390,8390,8390,8390,0
20231227,120300,31533690,8390,8390,8390,8390,0
20231227,120200,31533690,8390,8390,8390,8390,128
20231227,120100,30459770,8390,8390,8390,8390,0
20231227,120000,30459770,8390,8390,8390,8390,0
20231227,115900,30459770,8390,8390,8390,8390,0
20231227,115800,30459770,8390,8390,8390,8390,0
20231227,115700,30459770,8390,8390,8390,8390,0
20231227,115600,30459770,8390,8390,8390,8390,0
20231227,115500,30459770,8390,8390,8390,8390,1
20231227,115400,30451380,8390,8390,8390,8390,0
20231227,115300,30451380,8390,8390,8390,8390,0
20231227,115200,30451380,8390,8390,8390,8390,0
20231227,115100,30451380,8390,8390,8390,8390,0
20231227,115000,30451380,8390,8390,8390,8390,0
20231227,114900,30451380,8390,8390,8390,8390,0
20231227,114800,30451380,8390,8390,8390,8390,0
20231227,114700,30451380,8390,8390,8390,8390,0
20231227,114600,30451380,8390,8390,8390,8390,1
20231227,114500,30442990,8400,8400,8400,8400,0
20231227,114400,30442990,8400,8400,8400,8400,0
20231227,114300,30442990,8400,8400,8400,8400,0
20231227,114200,30442990,8400,8390,8400,8390,37
20231227,114100,30132330,8380,8380,8380,8380,0
20231227,114000,30132330,8380,8380,8380,8380,0
20231227,113900,30132330,8380,8380,8380,8380,0
20231227,113800,30132330,8380,8380,8380,8380,0
20231227,113700,30132330,8380,8380,8380,8380,0
20231227,113600,30132330,8380,8380,8380,8380,0
20231227,113500,30132330,8380,8380,8380,8380,1
20231227,113400,30123950,8420,8420,8420,8420,0
20231227,113300,30123950,8420,8420,8420,8420,0
20231227,113200,30123950,8420,8420,8420,8420,0
20231227,113100,30123950,8420,8380,8550,8380,679
20231227,113000,24386170,8370,8370,8370,8370,1
20231227,112900,24377800,8360,8360,8360,8360,8
20231227,112800,24310920,8360,8380,8380,8360,41
20231227,112700,23967360,8380,8380,8380,8380,0
20231227,112600,23967360,8380,8380,8380,8380,0
20231227,112500,23967360,8380,8380,8380,8380,1
20231227,112400,23958980,8390,8390,8390,8390,24
20231227,112300,23757620,8400,8400,8400,8400,0
20231227,112200,23757620,8400,8400,8400,8400,363
20231227,112100,20708420,8400,8400,8400,8400,100
20231227,112000,19868420,8400,8400,8400,8400,0
20231227,111900,19868420,8400,8400,8400,8400,66
20231227,111800,19314020,8420,8420,8420,8420,0
20231227,111700,19314020,8420,8420,8420,8420,0
20231227,111600,19314020,8420,8420,8420,8410,726
20231227,111500,13201150,8410,8410,8410,8410,0
20231227,111400,13201150,8410,8410,8410,8410,0
20231227,111300,13201150,8410,8410,8410,8410,0
20231227,111200,13201150,8410,8410,8410,8410,0
20231227,111100,13201150,8410,8410,8410,8410,0
20231227,111000,13201150,8410,8410,8410,8410,0
20231227,110900,13201150,8410,8410,8410,8410,0
20231227,110800,13201150,8410,8410,8410,8410,0
20231227,110700,13201150,8410,8410,8410,8410,0
20231227,110600,13201150,8410,8410,8410,8410,0
20231227,110500,13201150,8410,8410,8410,8410,2
20231227,110400,13184330,8420,8420,8420,8420,0
20231227,110300,13184330,8420,8420,8420,8420,1
20231227,110200,13175910,8410,8410,8410,8410,0
20231227,110100,13175910,8410,8410,8410,8410,0
20231227,110000,13175910,8410,8410,8410,8410,0
20231227,105900,13175910,8410,8410,8410,8410,0
20231227,105800,13175910,8410,8410,8410,8410,0
20231227,105700,13175910,8410,8410,8410,8410,0
20231227,105600,13175910,8410,8410,8410,8410,10
20231227,105500,13091810,8410,8410,8410,8410,0
20231227,105400,13091810,8410,8410,8410,8410,0
20231227,105300,13091810,8410,8410,8410,8410,75
20231227,105200,12461060,8420,8420,8420,8420,0
20231227,105100,12461060,8420,8410,8420,8410,100
20231227,105000,11619070,8420,8420,8420,8420,40
20231227,104900,11282270,8410,8410,8410,8410,24
20231227,104800,11080430,8410,8410,8410,8410,1
20231227,104700,11072020,8400,8400,8400,8400,0
20231227,104600,11072020,8400,8400,8400,8400,0
20231227,104500,11072020,8400,8420,8420,8400,255
20231227,104400,8927100,8420,8420,8420,8420,0
20231227,104300,8927100,8420,8420,8420,8420,0
20231227,104200,8927100,8420,8430,8430,8420,26
20231227,104100,8707930,8440,8440,8440,8440,56
20231227,104000,8235290,8450,8450,8450,8450,0
20231227,103900,8235290,8450,8450,8450,8450,0
20231227,103800,8235290,8450,8450,8450,8450,0
20231227,103700,8235290,8450,8450,8450,8450,6
20231227,103600,8184590,8480,8480,8480,8480,92
20231227,103500,7404430,8480,8480,8480,8480,1
20231227,103400,7395950,8530,8530,8530,8530,0
20231227,103300,7395950,8530,8530,8530,8530,0
20231227,103200,7395950,8530,8530,8530,8530,0
20231227,103100,7395950,8530,8530,8530,8530,0
20231227,103000,7395950,8530,8530,8530,8530,0
20231227,102900,7395950,8530,8530,8530,8530,0
20231227,102800,7395950,8530,8530,8530,8530,0
20231227,102700,7395950,8530,8530,8530,8530,0
20231227,102600,7395950,8530,8530,8530,8530,0
20231227,102500,7395950,8530,8530,8530,8530,0
20231227,102400,7395950,8530,8530,8530,8490,27
20231227,102300,7166460,8530,8530,8530,8530,6
20231227,102200,7115280,8530,8510,8530,8510,91
20231227,102100,6339990,8520,8520,8520,8520,0
20231227,102000,6339990,8520,8520,8520,8520,0
20231227,101900,6339990,8520,8520,8520,8520,0
20231227,101800,6339990,8520,8520,8520,8520,0
20231227,101700,6339990,8520,8520,8520,8520,0
20231227,101600,6339990,8520,8520,8520,8520,0
20231227,101500,6339990,8520,8520,8520,8520,0
20231227,101400,6339990,8520,8530,8530,8520,366
20231227,101300,3221530,8580,8580,8580,8580,0
20231227,101200,3221530,8580,8580,8580,8580,0
20231227,101100,3221530,8580,8580,8580,8580,0
20231227,101000,3221530,8580,8580,8580,8580,0
20231227,100900,3221530,8580,8580,8580,8580,0
20231227,100800,3221530,8580,8580,8580,8580,0
20231227,100700,3221530,8580,8580,8580,8580,0
20231227,100600,3221530,8580,8580,8580,8580,40
20231227,100500,2878330,8580,8580,8580,8580,0
20231227,100400,2878330,8580,8580,8580,8580,0
20231227,100300,2878330,8580,8580,8580,8580,0
20231227,100200,2878330,8580,8580,8580,8580,0
20231227,100100,2878330,8580,8580,8580,8580,1
20231227,100000,2869750,8580,8580,8580,8580,0
20231227,095900,2869750,8580,8580,8580,8580,0
20231227,095800,2869750,8580,8580,8580,8580,0
20231227,095700,2869750,8580,8580,8580,8580,0
20231227,095600,2869750,8580,8580,8580,8580,0
20231227,095500,2869750,8580,8580,8580,8580,0
20231227,095400,2869750,8580,8580,8580,8580,0
20231227,095300,2869750,8580,8580,8580,8580,0
20231227,095200,2869750,8580,8580,8580,8580,0
20231227,095100,2869750,8580,8580,8580,8580,0
20231227,095000,2869750,8580,8580,8580,8580,0
20231227,094900,2869750,8580,8580,8580,8580,0
20231227,094800,2869750,8580,8580,8580,8580,0
20231227,094700,2869750,8580,8580,8580,8580,0
20231227,094600,2869750,8580,8580,8580,8580,0
20231227,094500,2869750,8580,8580,8580,8580,0
20231227,094400,2869750,8580,8580,8580,8580,1
20231227,094300,2861170,8580,8580,8580,8580,0
20231227,094200,2861170,8580,8580,8580,8580,0
20231227,094100,2861170,8580,8580,8580,8580,50
20231227,094000,2432170,8580,8580,8580,8580,0
20231227,093900,2432170,8580,8580,8580,8580,0
20231227,093800,2432170,8580,8580,8580,8580,0
20231227,093700,2432170,8580,8580,8580,8580,0
20231227,093600,2432170,8580,8580,8580,8580,0
20231227,093500,2432170,8580,8570,8580,8570,3
20231227,093400,2406450,8570,8570,8570,8570,0
20231227,093300,2406450,8570,8570,8570,8570,144
20231227,093200,1172370,8570,8570,8570,8570,0
20231227,093100,1172370,8570,8570,8570,8570,0
20231227,093000,1172370,8570,8570,8570,8570,0
20231227,092900,1172370,8570,8570,8570,8570,0
20231227,092800,1172370,8570,8570,8570,8570,0
20231227,092700,1172370,8570,8570,8570,8570,0
20231227,092600,1172370,8570,8570,8570,8570,0
20231227,092500,1172370,8570,8570,8570,8570,0
20231227,092400,1172370,8570,8570,8570,8570,0
20231227,092300,1172370,8570,8570,8570,8570,40
20231227,092200,829570,8570,8570,8570,8570,50
20231227,092100,401070,8570,8570,8570,8570,0
20231227,092000,401070,8570,8570,8570,8570,0
20231227,091900,401070,8570,8570,8570,8570,0
20231227,091800,401070,8570,8570,8570,8570,0
20231227,091700,401070,8570,8570,8570,8570,0
20231227,091600,401070,8570,8570,8570,8570,0
20231227,091500,401070,8570,8570,8570,8570,5
20231227,091400,358220,8510,8510,8510,8510,0
20231227,091300,358220,8510,8510,8510,8510,0
20231227,091200,358220,8510,8510,8510,8510,0
20231227,091100,358220,8510,8510,8510,8510,0
20231227,091000,358220,8510,8510,8510,8510,0
20231227,090900,358220,8510,8510,8510,8510,0
20231227,090800,358220,8510,8510,8510,8510,0
20231227,090700,358220,8510,8510,8510,8510,0
20231227,090600,358220,8510,8510,8510,8510,0
20231227,090500,358220,8510,8510,8510,8510,0
20231227,090400,358220,8510,8510,8510,8510,0
20231227,090300,358220,8510,8510,8510,8510,0
20231227,090200,358220,8510,8570,8570,8510,23
20231227,090100,161770,8510,8510,8510,8510,11
20231227,090000,68160,8520,8520,8520,8520,8