KissMeData/111710/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,200500,100783320,6390,6390,6390,6390,246
20231227,200400,100783320,6390,6390,6390,6390,0
20231227,200300,100783320,6390,6390,6390,6390,0
20231227,200200,100783320,6390,6390,6390,6390,0
20231227,200100,100783320,6390,6390,6390,6390,0
20231227,200000,100783320,6390,6390,6390,6390,0
20231227,195900,100783320,6390,6390,6390,6390,0
20231227,195800,100783320,6390,6390,6390,6390,0
20231227,195700,100783320,6390,6390,6390,6390,0
20231227,195600,100783320,6390,6390,6390,6390,0
20231227,195500,100783320,6390,6390,6390,6390,0
20231227,195400,100783320,6390,6390,6390,6390,0
20231227,195300,100783320,6390,6390,6390,6390,0
20231227,195200,100783320,6390,6390,6390,6390,0
20231227,195100,100783320,6390,6390,6390,6390,0
20231227,195000,100783320,6390,6390,6390,6390,0
20231227,194900,100783320,6390,6390,6390,6390,0
20231227,194800,100783320,6390,6390,6390,6390,0
20231227,194700,100783320,6390,6390,6390,6390,0
20231227,194600,100783320,6390,6390,6390,6390,0
20231227,194500,100783320,6390,6390,6390,6390,0
20231227,194400,100783320,6390,6390,6390,6390,0
20231227,194300,100783320,6390,6390,6390,6390,0
20231227,194200,100783320,6390,6390,6390,6390,0
20231227,194100,100783320,6390,6390,6390,6390,0
20231227,194000,100783320,6390,6390,6390,6390,0
20231227,193900,100783320,6390,6390,6390,6390,0
20231227,193800,100783320,6390,6390,6390,6390,0
20231227,193700,100783320,6390,6390,6390,6390,0
20231227,193600,100783320,6390,6390,6390,6390,0
20231227,193500,100783320,6390,6390,6390,6390,246
20231227,193400,100783320,6390,6390,6390,6390,0
20231227,193300,100783320,6390,6390,6390,6390,0
20231227,193200,100783320,6390,6390,6390,6390,0
20231227,193100,100783320,6390,6390,6390,6390,0
20231227,193000,100783320,6390,6390,6390,6390,0
20231227,192900,100783320,6390,6390,6390,6390,0
20231227,192800,100783320,6390,6390,6390,6390,0
20231227,192700,100783320,6390,6390,6390,6390,0
20231227,192600,100783320,6390,6390,6390,6390,0
20231227,192500,100783320,6390,6390,6390,6390,0
20231227,192400,100783320,6390,6390,6390,6390,0
20231227,192300,100783320,6390,6390,6390,6390,0
20231227,192200,100783320,6390,6390,6390,6390,0
20231227,192100,100783320,6390,6390,6390,6390,0
20231227,192000,100783320,6390,6390,6390,6390,0
20231227,191900,100783320,6390,6390,6390,6390,0
20231227,191800,100783320,6390,6390,6390,6390,0
20231227,191700,100783320,6390,6390,6390,6390,0
20231227,191600,100783320,6390,6390,6390,6390,0
20231227,191500,100783320,6390,6390,6390,6390,0
20231227,191400,100783320,6390,6390,6390,6390,0
20231227,191300,100783320,6390,6390,6390,6390,0
20231227,191200,100783320,6390,6390,6390,6390,0
20231227,191100,100783320,6390,6390,6390,6390,0
20231227,191000,100783320,6390,6390,6390,6390,0
20231227,190900,100783320,6390,6390,6390,6390,0
20231227,190800,100783320,6390,6390,6390,6390,0
20231227,190700,100783320,6390,6390,6390,6390,0
20231227,190600,100783320,6390,6390,6390,6390,0
20231227,190500,100783320,6390,6390,6390,6390,246
20231227,190400,100783320,6390,6390,6390,6390,0
20231227,190300,100783320,6390,6390,6390,6390,0
20231227,190200,100783320,6390,6390,6390,6390,0
20231227,190100,100783320,6390,6390,6390,6390,0
20231227,190000,100783320,6390,6390,6390,6390,0
20231227,185900,100783320,6390,6390,6390,6390,0
20231227,185800,100783320,6390,6390,6390,6390,0
20231227,185700,100783320,6390,6390,6390,6390,0
20231227,185600,100783320,6390,6390,6390,6390,0
20231227,185500,100783320,6390,6390,6390,6390,0
20231227,185400,100783320,6390,6390,6390,6390,0
20231227,185300,100783320,6390,6390,6390,6390,0
20231227,185200,100783320,6390,6390,6390,6390,0
20231227,185100,100783320,6390,6390,6390,6390,0
20231227,185000,100783320,6390,6390,6390,6390,0
20231227,184900,100783320,6390,6390,6390,6390,0
20231227,184800,100783320,6390,6390,6390,6390,0
20231227,184700,100783320,6390,6390,6390,6390,0
20231227,184600,100783320,6390,6390,6390,6390,0
20231227,184500,100783320,6390,6390,6390,6390,0
20231227,184400,100783320,6390,6390,6390,6390,0
20231227,184300,100783320,6390,6390,6390,6390,0
20231227,184200,100783320,6390,6390,6390,6390,0
20231227,184100,100783320,6390,6390,6390,6390,0
20231227,184000,100783320,6390,6390,6390,6390,0
20231227,183900,100783320,6390,6390,6390,6390,0
20231227,183800,100783320,6390,6390,6390,6390,0
20231227,183700,100783320,6390,6390,6390,6390,0
20231227,183600,100783320,6390,6390,6390,6390,0
20231227,183500,100783320,6390,6390,6390,6390,246
20231227,183400,100783320,6390,6390,6390,6390,0
20231227,183300,100783320,6390,6390,6390,6390,0
20231227,183200,100783320,6390,6390,6390,6390,0
20231227,183100,100783320,6390,6390,6390,6390,0
20231227,183000,100783320,6390,6390,6390,6390,0
20231227,182900,100783320,6390,6390,6390,6390,0
20231227,182800,100783320,6390,6390,6390,6390,0
20231227,182700,100783320,6390,6390,6390,6390,0
20231227,182600,100783320,6390,6390,6390,6390,0
20231227,182500,100783320,6390,6390,6390,6390,0
20231227,182400,100783320,6390,6390,6390,6390,0
20231227,182300,100783320,6390,6390,6390,6390,0
20231227,182200,100783320,6390,6390,6390,6390,0
20231227,182100,100783320,6390,6390,6390,6390,0
20231227,182000,100783320,6390,6390,6390,6390,0
20231227,181900,100783320,6390,6390,6390,6390,0
20231227,181800,100783320,6390,6390,6390,6390,0
20231227,181700,100783320,6390,6390,6390,6390,0
20231227,181600,100783320,6390,6390,6390,6390,0
20231227,181500,100783320,6390,6390,6390,6390,0
20231227,181400,100783320,6390,6390,6390,6390,0
20231227,181300,100783320,6390,6390,6390,6390,0
20231227,181200,100783320,6390,6390,6390,6390,0
20231227,181100,100783320,6390,6390,6390,6390,0
20231227,181000,100783320,6390,6390,6390,6390,0
20231227,180900,100783320,6390,6390,6390,6390,0
20231227,180800,100783320,6390,6390,6390,6390,0
20231227,180700,100783320,6390,6390,6390,6390,0
20231227,180600,100783320,6390,6390,6390,6390,0
20231227,180500,100783320,6390,6390,6390,6390,246
20231227,180400,100783320,6390,6390,6390,6390,0
20231227,180300,100783320,6390,6390,6390,6390,0
20231227,180200,100783320,6390,6390,6390,6390,0
20231227,180100,100783320,6390,6390,6390,6390,0
20231227,180000,100783320,6390,6390,6390,6390,0
20231227,175900,100783320,6390,6390,6390,6390,0
20231227,175800,100783320,6390,6390,6390,6390,0
20231227,175700,100783320,6390,6390,6390,6390,0
20231227,175600,100783320,6390,6390,6390,6390,0
20231227,175500,100783320,6390,6390,6390,6390,0
20231227,175400,100783320,6390,6390,6390,6390,0
20231227,175300,100783320,6390,6390,6390,6390,0
20231227,175200,100783320,6390,6390,6390,6390,0
20231227,175100,100783320,6390,6390,6390,6390,0
20231227,175000,100783320,6390,6390,6390,6390,0
20231227,174900,100783320,6390,6390,6390,6390,0
20231227,174800,100783320,6390,6390,6390,6390,0
20231227,174700,100783320,6390,6390,6390,6390,0
20231227,174600,100783320,6390,6390,6390,6390,0
20231227,174500,100783320,6390,6390,6390,6390,0
20231227,174400,100783320,6390,6390,6390,6390,0
20231227,174300,100783320,6390,6390,6390,6390,0
20231227,174200,100783320,6390,6390,6390,6390,0
20231227,174100,100783320,6390,6390,6390,6390,0
20231227,174000,100783320,6390,6390,6390,6390,0
20231227,173900,100783320,6390,6390,6390,6390,0
20231227,173800,100783320,6390,6390,6390,6390,0
20231227,173700,100783320,6390,6390,6390,6390,0
20231227,173600,100783320,6390,6390,6390,6390,0
20231227,173500,100783320,6390,6390,6390,6390,246
20231227,173400,100783320,6390,6390,6390,6390,0
20231227,173300,100783320,6390,6390,6390,6390,0
20231227,173200,100783320,6390,6390,6390,6390,0
20231227,173100,100783320,6390,6390,6390,6390,0
20231227,173000,100783320,6390,6390,6390,6390,0
20231227,172900,100783320,6390,6390,6390,6390,0
20231227,172800,100783320,6390,6390,6390,6390,0
20231227,172700,100783320,6390,6390,6390,6390,0
20231227,172600,100783320,6390,6390,6390,6390,0
20231227,172500,100783320,6390,6390,6390,6390,0
20231227,172400,100783320,6390,6390,6390,6390,0
20231227,172300,100783320,6390,6390,6390,6390,0
20231227,172200,100783320,6390,6390,6390,6390,0
20231227,172100,100783320,6390,6390,6390,6390,0
20231227,172000,100783320,6390,6390,6390,6390,0
20231227,171900,100783320,6390,6390,6390,6390,0
20231227,171800,100783320,6390,6390,6390,6390,0
20231227,171700,100783320,6390,6390,6390,6390,0
20231227,171600,100783320,6390,6390,6390,6390,0
20231227,171500,100783320,6390,6390,6390,6390,0
20231227,171400,100783320,6390,6390,6390,6390,0
20231227,171300,100783320,6390,6390,6390,6390,0
20231227,171200,100783320,6390,6390,6390,6390,0
20231227,171100,100783320,6390,6390,6390,6390,0
20231227,171000,100783320,6390,6390,6390,6390,0
20231227,170900,100783320,6390,6390,6390,6390,0
20231227,170800,100783320,6390,6390,6390,6390,0
20231227,170700,100783320,6390,6390,6390,6390,0
20231227,170600,100783320,6390,6390,6390,6390,0
20231227,170500,100783320,6390,6390,6390,6390,246
20231227,170400,100783320,6390,6390,6390,6390,0
20231227,170300,100783320,6390,6390,6390,6390,0
20231227,170200,100783320,6390,6390,6390,6390,0
20231227,170100,100783320,6390,6390,6390,6390,0
20231227,170000,100783320,6390,6390,6390,6390,0
20231227,165900,100783320,6390,6390,6390,6390,0
20231227,165800,100783320,6390,6390,6390,6390,0
20231227,165700,100783320,6390,6390,6390,6390,0
20231227,165600,100783320,6390,6390,6390,6390,0
20231227,165500,100783320,6390,6390,6390,6390,0
20231227,165400,100783320,6390,6390,6390,6390,0
20231227,165300,100783320,6390,6390,6390,6390,0
20231227,165200,100783320,6390,6390,6390,6390,0
20231227,165100,100783320,6390,6390,6390,6390,0
20231227,165000,100783320,6390,6390,6390,6390,0
20231227,164900,100783320,6390,6390,6390,6390,0
20231227,164800,100783320,6390,6390,6390,6390,0
20231227,164700,100783320,6390,6390,6390,6390,0
20231227,164600,100783320,6390,6390,6390,6390,0
20231227,164500,100783320,6390,6390,6390,6390,0
20231227,164400,100783320,6390,6390,6390,6390,0
20231227,164300,100783320,6390,6390,6390,6390,0
20231227,164200,100783320,6390,6390,6390,6390,0
20231227,164100,100783320,6390,6390,6390,6390,0
20231227,164000,100783320,6390,6390,6390,6390,0
20231227,163900,100783320,6390,6390,6390,6390,0
20231227,163800,100783320,6390,6390,6390,6390,0
20231227,163700,100783320,6390,6390,6390,6390,0
20231227,163600,100783320,6390,6390,6390,6390,0
20231227,163500,100783320,6390,6390,6390,6390,246
20231227,163400,100783320,6390,6390,6390,6390,0
20231227,163300,100783320,6390,6390,6390,6390,0
20231227,163200,100783320,6390,6390,6390,6390,0
20231227,163100,100783320,6390,6390,6390,6390,0
20231227,163000,100783320,6390,6390,6390,6390,0
20231227,162900,100783320,6390,6390,6390,6390,0
20231227,162800,100783320,6390,6390,6390,6390,0
20231227,162700,100783320,6390,6390,6390,6390,0
20231227,162600,100783320,6390,6390,6390,6390,0
20231227,162500,100783320,6390,6390,6390,6390,0
20231227,162400,100783320,6390,6390,6390,6390,0
20231227,162300,100783320,6390,6390,6390,6390,0
20231227,162200,100783320,6390,6390,6390,6390,0
20231227,162100,100783320,6390,6390,6390,6390,0
20231227,162000,100783320,6390,6390,6390,6390,0
20231227,161900,100783320,6390,6390,6390,6390,0
20231227,161800,100783320,6390,6390,6390,6390,0
20231227,161700,100783320,6390,6390,6390,6390,0
20231227,161600,100783320,6390,6390,6390,6390,0
20231227,161500,100783320,6390,6390,6390,6390,0
20231227,161400,100783320,6390,6390,6390,6390,0
20231227,161300,100783320,6390,6390,6390,6390,0
20231227,161200,100783320,6390,6390,6390,6390,0
20231227,161100,100783320,6390,6390,6390,6390,0
20231227,161000,100783320,6390,6390,6390,6390,0
20231227,160900,100783320,6390,6390,6390,6390,0
20231227,160800,100783320,6390,6390,6390,6390,0
20231227,160700,100783320,6390,6390,6390,6390,0
20231227,160600,100783320,6390,6390,6390,6390,0
20231227,160500,100783320,6390,6390,6390,6390,246
20231227,160400,100783320,6390,6390,6390,6390,0
20231227,160300,100783320,6390,6390,6390,6390,0
20231227,160200,100783320,6390,6390,6390,6390,0
20231227,160100,100783320,6390,6390,6390,6390,0
20231227,160000,100783320,6390,6390,6390,6390,0
20231227,155900,100783320,6390,6390,6390,6390,0
20231227,155800,100783320,6390,6390,6390,6390,0
20231227,155700,100783320,6390,6390,6390,6390,0
20231227,155600,100783320,6390,6390,6390,6390,0
20231227,155500,100783320,6390,6390,6390,6390,0
20231227,155400,100783320,6390,6390,6390,6390,0
20231227,155300,100783320,6390,6390,6390,6390,0
20231227,155200,100783320,6390,6390,6390,6390,0
20231227,155100,100783320,6390,6390,6390,6390,0
20231227,155000,100783320,6390,6390,6390,6390,0
20231227,154900,100783320,6390,6390,6390,6390,0
20231227,154800,100783320,6390,6390,6390,6390,0
20231227,154700,100783320,6390,6390,6390,6390,0
20231227,154600,100783320,6390,6390,6390,6390,0
20231227,154500,100783320,6390,6390,6390,6390,0
20231227,154400,100783320,6390,6390,6390,6390,0
20231227,154300,100783320,6390,6390,6390,6390,0
20231227,154200,100783320,6390,6390,6390,6390,0
20231227,154100,100783320,6390,6390,6390,6390,0
20231227,154000,100783320,6390,6390,6390,6390,0
20231227,153900,100783320,6390,6390,6390,6390,0
20231227,153800,100783320,6390,6390,6390,6390,0
20231227,153700,100783320,6390,6390,6390,6390,0
20231227,153600,100783320,6390,6390,6390,6390,0
20231227,153500,100783320,6390,6390,6390,6390,246
20231227,153400,100783320,6390,6390,6390,6390,0
20231227,153300,100783320,6390,6390,6390,6390,0
20231227,153200,100783320,6390,6390,6390,6390,0
20231227,153100,100783320,6390,6390,6390,6390,0
20231227,153000,100783320,6390,6390,6390,6390,246
20231227,152900,99211380,6390,6390,6390,6390,0
20231227,152800,99211380,6390,6390,6390,6390,0
20231227,152700,99211380,6390,6390,6390,6390,0
20231227,152600,99211380,6390,6390,6390,6390,0
20231227,152500,99211380,6390,6390,6390,6390,0
20231227,152400,99211380,6390,6390,6390,6390,0
20231227,152300,99211380,6390,6390,6390,6390,0
20231227,152200,99211380,6390,6390,6390,6390,0
20231227,152100,99211380,6390,6390,6390,6390,0
20231227,152000,99211380,6390,6390,6390,6390,0
20231227,151900,99211380,6390,6390,6390,6390,0
20231227,151800,99211380,6390,6390,6390,6390,0
20231227,151700,99211380,6390,6390,6390,6390,0
20231227,151600,99211380,6390,6390,6390,6390,0
20231227,151500,99211380,6390,6390,6390,6390,0
20231227,151400,99211380,6390,6390,6390,6390,0
20231227,151300,99211380,6390,6390,6390,6390,50
20231227,151200,98891880,6390,6390,6390,6390,0
20231227,151100,98891880,6390,6390,6390,6390,0
20231227,151000,98891880,6390,6390,6390,6390,0
20231227,150900,98891880,6390,6390,6390,6390,0
20231227,150800,98891880,6390,6390,6390,6390,0
20231227,150700,98891880,6390,6370,6390,6370,24
20231227,150600,98738920,6360,6360,6360,6360,350
20231227,150500,96512920,6360,6360,6360,6360,0
20231227,150400,96512920,6360,6360,6360,6360,105
20231227,150300,95845120,6370,6370,6370,6370,0
20231227,150200,95845120,6370,6370,6370,6370,0
20231227,150100,95845120,6370,6370,6370,6370,0
20231227,150000,95845120,6370,6370,6370,6370,0
20231227,145900,95845120,6370,6370,6370,6370,0
20231227,145800,95845120,6370,6370,6370,6370,0
20231227,145700,95845120,6370,6370,6370,6370,0
20231227,145600,95845120,6370,6370,6370,6370,0
20231227,145500,95845120,6370,6370,6370,6370,0
20231227,145400,95845120,6370,6370,6370,6370,0
20231227,145300,95845120,6370,6370,6370,6370,0
20231227,145200,95845120,6370,6370,6370,6370,0
20231227,145100,95845120,6370,6370,6370,6370,0
20231227,145000,95845120,6370,6370,6370,6370,0
20231227,144900,95845120,6370,6370,6370,6370,0
20231227,144800,95845120,6370,6370,6370,6370,5
20231227,144700,95813270,6370,6370,6370,6370,8
20231227,144600,95762310,6390,6390,6390,6390,0
20231227,144500,95762310,6390,6390,6390,6390,0
20231227,144400,95762310,6390,6390,6390,6390,0
20231227,144300,95762310,6390,6390,6390,6390,0
20231227,144200,95762310,6390,6390,6390,6390,0
20231227,144100,95762310,6390,6390,6390,6390,0
20231227,144000,95762310,6390,6390,6390,6390,0
20231227,143900,95762310,6390,6390,6390,6390,0
20231227,143800,95762310,6390,6390,6390,6390,0
20231227,143700,95762310,6390,6390,6390,6390,0
20231227,143600,95762310,6390,6390,6390,6390,0
20231227,143500,95762310,6390,6390,6390,6390,0
20231227,143400,95762310,6390,6390,6390,6390,0
20231227,143300,95762310,6390,6390,6390,6390,0
20231227,143200,95762310,6390,6390,6390,6390,0
20231227,143100,95762310,6390,6390,6390,6390,0
20231227,143000,95762310,6390,6390,6390,6390,0
20231227,142900,95762310,6390,6390,6390,6390,2
20231227,142800,95749530,6380,6380,6380,6380,345
20231227,142700,93548430,6390,6390,6390,6390,0
20231227,142600,93548430,6390,6390,6390,6390,0
20231227,142500,93548430,6390,6390,6390,6390,0
20231227,142400,93548430,6390,6380,6390,6380,8
20231227,142300,93497340,6380,6380,6380,6380,152
20231227,142200,92527580,6390,6390,6390,6390,0
20231227,142100,92527580,6390,6390,6390,6390,0
20231227,142000,92527580,6390,6390,6390,6390,0
20231227,141900,92527580,6390,6390,6390,6390,0
20231227,141800,92527580,6390,6390,6390,6390,0
20231227,141700,92527580,6390,6390,6390,6390,0
20231227,141600,92527580,6390,6390,6390,6390,0
20231227,141500,92527580,6390,6390,6390,6390,0
20231227,141400,92527580,6390,6360,6390,6360,70
20231227,141300,92082350,6370,6370,6370,6370,0
20231227,141200,92082350,6370,6370,6370,6370,0
20231227,141100,92082350,6370,6370,6370,6370,0
20231227,141000,92082350,6370,6370,6370,6370,0
20231227,140900,92082350,6370,6370,6370,6370,0
20231227,140800,92082350,6370,6370,6370,6370,0
20231227,140700,92082350,6370,6370,6370,6370,0
20231227,140600,92082350,6370,6370,6370,6370,0
20231227,140500,92082350,6370,6370,6370,6370,0
20231227,140400,92082350,6370,6370,6370,6370,0
20231227,140300,92082350,6370,6370,6370,6370,0
20231227,140200,92082350,6370,6370,6370,6370,0
20231227,140100,92082350,6370,6370,6370,6370,0
20231227,140000,92082350,6370,6370,6370,6370,0
20231227,135900,92082350,6370,6370,6370,6370,0
20231227,135800,92082350,6370,6370,6370,6370,0
20231227,135700,92082350,6370,6370,6370,6370,0
20231227,135600,92082350,6370,6370,6370,6370,0
20231227,135500,92082350,6370,6370,6370,6370,0
20231227,135400,92082350,6370,6370,6370,6370,1
20231227,135300,92075980,6350,6350,6350,6350,0
20231227,135200,92075980,6350,6350,6350,6350,0
20231227,135100,92075980,6350,6350,6350,6350,0
20231227,135000,92075980,6350,6350,6350,6350,0
20231227,134900,92075980,6350,6350,6350,6350,0
20231227,134800,92075980,6350,6350,6350,6350,0
20231227,134700,92075980,6350,6350,6350,6350,0
20231227,134600,92075980,6350,6350,6350,6350,0
20231227,134500,92075980,6350,6350,6350,6350,0
20231227,134400,92075980,6350,6350,6350,6350,0
20231227,134300,92075980,6350,6350,6350,6350,193
20231227,134200,90850430,6350,6350,6350,6350,0
20231227,134100,90850430,6350,6350,6350,6350,0
20231227,134000,90850430,6350,6350,6350,6350,0
20231227,133900,90850430,6350,6350,6350,6350,0
20231227,133800,90850430,6350,6350,6350,6350,0
20231227,133700,90850430,6350,6350,6350,6350,0
20231227,133600,90850430,6350,6350,6350,6350,0
20231227,133500,90850430,6350,6350,6350,6350,0
20231227,133400,90850430,6350,6350,6350,6350,0
20231227,133300,90850430,6350,6350,6350,6350,0
20231227,133200,90850430,6350,6350,6350,6350,0
20231227,133100,90850430,6350,6350,6350,6350,0
20231227,133000,90850430,6350,6350,6350,6350,0
20231227,132900,90850430,6350,6350,6350,6350,0
20231227,132800,90850430,6350,6350,6350,6350,0
20231227,132700,90850430,6350,6350,6350,6350,0
20231227,132600,90850430,6350,6350,6350,6350,0
20231227,132500,90850430,6350,6350,6350,6350,0
20231227,132400,90850430,6350,6350,6350,6350,0
20231227,132300,90850430,6350,6350,6350,6350,260
20231227,132200,89199430,6380,6380,6380,6380,1
20231227,132100,89193050,6380,6380,6380,6380,0
20231227,132000,89193050,6380,6380,6380,6380,0
20231227,131900,89193050,6380,6380,6380,6380,360
20231227,131800,86896250,6380,6380,6380,6380,0
20231227,131700,86896250,6380,6380,6380,6380,0
20231227,131600,86896250,6380,6380,6380,6380,0
20231227,131500,86896250,6380,6380,6380,6380,0
20231227,131400,86896250,6380,6380,6380,6380,0
20231227,131300,86896250,6380,6380,6380,6380,5
20231227,131200,86864350,6380,6380,6380,6380,135
20231227,131100,86003050,6350,6350,6350,6350,0
20231227,131000,86003050,6350,6350,6350,6350,0
20231227,130900,86003050,6350,6350,6350,6350,0
20231227,130800,86003050,6350,6350,6350,6350,0
20231227,130700,86003050,6350,6350,6350,6350,0
20231227,130600,86003050,6350,6350,6350,6350,0
20231227,130500,86003050,6350,6350,6350,6350,0
20231227,130400,86003050,6350,6350,6350,6350,0
20231227,130300,86003050,6350,6350,6350,6350,0
20231227,130200,86003050,6350,6350,6350,6350,0
20231227,130100,86003050,6350,6350,6350,6350,0
20231227,130000,86003050,6350,6350,6350,6350,0
20231227,125900,86003050,6350,6350,6350,6350,0
20231227,125800,86003050,6350,6350,6350,6350,0
20231227,125700,86003050,6350,6350,6350,6350,0
20231227,125600,86003050,6350,6350,6350,6350,0
20231227,125500,86003050,6350,6350,6350,6350,0
20231227,125400,86003050,6350,6350,6350,6350,0
20231227,125300,86003050,6350,6350,6350,6350,0
20231227,125200,86003050,6350,6350,6350,6350,0
20231227,125100,86003050,6350,6350,6350,6350,0
20231227,125000,86003050,6350,6350,6350,6350,0
20231227,124900,86003050,6350,6350,6350,6350,0
20231227,124800,86003050,6350,6350,6350,6350,0
20231227,124700,86003050,6350,6350,6350,6350,0
20231227,124600,86003050,6350,6350,6350,6350,0
20231227,124500,86003050,6350,6350,6350,6350,0
20231227,124400,86003050,6350,6350,6350,6350,0
20231227,124300,86003050,6350,6350,6350,6350,0
20231227,124200,86003050,6350,6350,6350,6350,0
20231227,124100,86003050,6350,6350,6350,6350,0
20231227,124000,86003050,6350,6350,6350,6350,0
20231227,123900,86003050,6350,6350,6350,6350,0
20231227,123800,86003050,6350,6350,6350,6350,0
20231227,123700,86003050,6350,6350,6350,6350,0
20231227,123600,86003050,6350,6350,6350,6350,0
20231227,123500,86003050,6350,6350,6350,6350,0
20231227,123400,86003050,6350,6350,6350,6350,0
20231227,123300,86003050,6350,6350,6350,6350,0
20231227,123200,86003050,6350,6350,6350,6350,0
20231227,123100,86003050,6350,6350,6350,6350,0
20231227,123000,86003050,6350,6350,6350,6350,0
20231227,122900,86003050,6350,6350,6350,6350,0
20231227,122800,86003050,6350,6350,6350,6350,0
20231227,122700,86003050,6350,6350,6350,6350,0
20231227,122600,86003050,6350,6350,6350,6350,0
20231227,122500,86003050,6350,6350,6350,6350,0
20231227,122400,86003050,6350,6350,6350,6350,0
20231227,122300,86003050,6350,6350,6350,6350,0
20231227,122200,86003050,6350,6350,6350,6350,0
20231227,122100,86003050,6350,6350,6350,6350,0
20231227,122000,86003050,6350,6350,6350,6350,0
20231227,121900,86003050,6350,6350,6350,6350,0
20231227,121800,86003050,6350,6350,6350,6350,0
20231227,121700,86003050,6350,6350,6350,6350,0
20231227,121600,86003050,6350,6350,6350,6350,0
20231227,121500,86003050,6350,6350,6350,6350,0
20231227,121400,86003050,6350,6350,6350,6350,0
20231227,121300,86003050,6350,6350,6350,6350,0
20231227,121200,86003050,6350,6350,6350,6350,0
20231227,121100,86003050,6350,6350,6350,6350,0
20231227,121000,86003050,6350,6350,6350,6350,0
20231227,120900,86003050,6350,6350,6350,6350,0
20231227,120800,86003050,6350,6350,6350,6350,0
20231227,120700,86003050,6350,6350,6350,6350,0
20231227,120600,86003050,6350,6350,6350,6350,0
20231227,120500,86003050,6350,6350,6350,6350,0
20231227,120400,86003050,6350,6350,6350,6350,0
20231227,120300,86003050,6350,6350,6350,6350,0
20231227,120200,86003050,6350,6350,6350,6350,1
20231227,120100,85996700,6350,6350,6350,6350,0
20231227,120000,85996700,6350,6350,6350,6350,0
20231227,115900,85996700,6350,6350,6350,6350,0
20231227,115800,85996700,6350,6350,6350,6350,0
20231227,115700,85996700,6350,6350,6350,6350,0
20231227,115600,85996700,6350,6350,6350,6350,0
20231227,115500,85996700,6350,6350,6350,6350,0
20231227,115400,85996700,6350,6350,6350,6350,62
20231227,115300,85603000,6350,6350,6350,6350,0
20231227,115200,85603000,6350,6350,6350,6350,0
20231227,115100,85603000,6350,6370,6370,6350,198
20231227,115000,84342920,6380,6380,6380,6380,0
20231227,114900,84342920,6380,6380,6380,6380,0
20231227,114800,84342920,6380,6380,6380,6380,0
20231227,114700,84342920,6380,6380,6380,6380,0
20231227,114600,84342920,6380,6380,6380,6380,0
20231227,114500,84342920,6380,6380,6380,6380,0
20231227,114400,84342920,6380,6380,6380,6380,0
20231227,114300,84342920,6380,6380,6380,6380,0
20231227,114200,84342920,6380,6380,6380,6380,0
20231227,114100,84342920,6380,6380,6380,6380,0
20231227,114000,84342920,6380,6380,6380,6380,100
20231227,113900,83704920,6370,6370,6370,6370,0
20231227,113800,83704920,6370,6370,6370,6370,0
20231227,113700,83704920,6370,6370,6370,6370,0
20231227,113600,83704920,6370,6370,6370,6370,0
20231227,113500,83704920,6370,6370,6370,6370,3
20231227,113400,83685810,6390,6390,6390,6390,0
20231227,113300,83685810,6390,6390,6390,6390,0
20231227,113200,83685810,6390,6390,6390,6390,0
20231227,113100,83685810,6390,6390,6390,6390,0
20231227,113000,83685810,6390,6390,6390,6390,0
20231227,112900,83685810,6390,6390,6390,6390,0
20231227,112800,83685810,6390,6390,6390,6390,0
20231227,112700,83685810,6390,6390,6390,6390,34
20231227,112600,83468550,6370,6370,6370,6370,0
20231227,112500,83468550,6370,6370,6370,6370,0
20231227,112400,83468550,6370,6370,6370,6370,0
20231227,112300,83468550,6370,6370,6370,6370,0
20231227,112200,83468550,6370,6370,6370,6370,0
20231227,112100,83468550,6370,6370,6370,6370,0
20231227,112000,83468550,6370,6370,6370,6370,0
20231227,111900,83468550,6370,6370,6370,6370,0
20231227,111800,83468550,6370,6370,6370,6370,0
20231227,111700,83468550,6370,6370,6370,6370,0
20231227,111600,83468550,6370,6370,6370,6370,0
20231227,111500,83468550,6370,6370,6370,6370,0
20231227,111400,83468550,6370,6370,6370,6370,0
20231227,111300,83468550,6370,6370,6370,6370,0
20231227,111200,83468550,6370,6350,6370,6350,1572
20231227,111100,73459190,6340,6340,6340,6340,0
20231227,111000,73459190,6340,6340,6340,6340,10
20231227,110900,73395790,6340,6340,6340,6340,0
20231227,110800,73395790,6340,6340,6340,6340,0
20231227,110700,73395790,6340,6340,6340,6340,0
20231227,110600,73395790,6340,6340,6340,6340,0
20231227,110500,73395790,6340,6340,6340,6340,0
20231227,110400,73395790,6340,6340,6340,6340,0
20231227,110300,73395790,6340,6340,6340,6340,0
20231227,110200,73395790,6340,6340,6340,6340,0
20231227,110100,73395790,6340,6340,6340,6340,71
20231227,110000,72945650,6330,6330,6330,6330,0
20231227,105900,72945650,6330,6330,6330,6330,0
20231227,105800,72945650,6330,6330,6330,6330,0
20231227,105700,72945650,6330,6330,6330,6330,0
20231227,105600,72945650,6330,6330,6330,6330,57
20231227,105500,72584840,6330,6330,6330,6330,0
20231227,105400,72584840,6330,6330,6330,6330,0
20231227,105300,72584840,6330,6330,6330,6330,1
20231227,105200,72578510,6330,6330,6330,6330,0
20231227,105100,72578510,6330,6330,6330,6330,0
20231227,105000,72578510,6330,6330,6330,6330,0
20231227,104900,72578510,6330,6330,6330,6330,0
20231227,104800,72578510,6330,6330,6330,6330,0
20231227,104700,72578510,6330,6330,6330,6330,0
20231227,104600,72578510,6330,6330,6330,6330,0
20231227,104500,72578510,6330,6330,6330,6330,3
20231227,104400,72559520,6340,6340,6340,6340,0
20231227,104300,72559520,6340,6340,6340,6340,0
20231227,104200,72559520,6340,6340,6340,6340,3
20231227,104100,72540500,6330,6330,6330,6330,0
20231227,104000,72540500,6330,6330,6330,6330,0
20231227,103900,72540500,6330,6330,6330,6330,0
20231227,103800,72540500,6330,6330,6330,6330,0
20231227,103700,72540500,6330,6330,6330,6330,0
20231227,103600,72540500,6330,6330,6330,6330,503
20231227,103500,69356510,6320,6320,6320,6320,0
20231227,103400,69356510,6320,6320,6320,6320,0
20231227,103300,69356510,6320,6320,6320,6320,0
20231227,103200,69356510,6320,6320,6320,6320,0
20231227,103100,69356510,6320,6320,6320,6320,0
20231227,103000,69356510,6320,6320,6320,6320,0
20231227,102900,69356510,6320,6320,6320,6320,0
20231227,102800,69356510,6320,6320,6320,6320,0
20231227,102700,69356510,6320,6320,6320,6320,0
20231227,102600,69356510,6320,6320,6320,6320,200
20231227,102500,68092510,6320,6320,6320,6320,125
20231227,102400,67302510,6320,6320,6320,6320,0
20231227,102300,67302510,6320,6320,6320,6320,3
20231227,102200,67283550,6320,6320,6320,6320,0
20231227,102100,67283550,6320,6320,6320,6320,0
20231227,102000,67283550,6320,6320,6320,6320,0
20231227,101900,67283550,6320,6320,6320,6320,0
20231227,101800,67283550,6320,6320,6320,6320,0
20231227,101700,67283550,6320,6320,6320,6320,0
20231227,101600,67283550,6320,6320,6320,6320,0
20231227,101500,67283550,6320,6320,6320,6320,0
20231227,101400,67283550,6320,6320,6320,6320,0
20231227,101300,67283550,6320,6320,6320,6320,0
20231227,101200,67283550,6320,6320,6320,6320,0
20231227,101100,67283550,6320,6320,6320,6320,0
20231227,101000,67283550,6320,6320,6320,6320,0
20231227,100900,67283550,6320,6320,6320,6320,62
20231227,100800,66891710,6320,6320,6320,6320,0
20231227,100700,66891710,6320,6320,6320,6320,0
20231227,100600,66891710,6320,6320,6320,6320,0
20231227,100500,66891710,6320,6320,6320,6320,0
20231227,100400,66891710,6320,6320,6320,6320,0
20231227,100300,66891710,6320,6320,6320,6320,0
20231227,100200,66891710,6320,6320,6320,6320,0
20231227,100100,66891710,6320,6320,6320,6320,0
20231227,100000,66891710,6320,6320,6320,6320,0
20231227,095900,66891710,6320,6320,6320,6320,0
20231227,095800,66891710,6320,6320,6320,6320,0
20231227,095700,66891710,6320,6320,6320,6320,0
20231227,095600,66891710,6320,6320,6320,6320,0
20231227,095500,66891710,6320,6320,6320,6320,0
20231227,095400,66891710,6320,6320,6320,6320,0
20231227,095300,66891710,6320,6320,6320,6320,0
20231227,095200,66891710,6320,6320,6320,6320,0
20231227,095100,66891710,6320,6320,6320,6320,0
20231227,095000,66891710,6320,6320,6320,6320,0
20231227,094900,66891710,6320,6320,6320,6320,0
20231227,094800,66891710,6320,6320,6320,6320,1
20231227,094700,66885390,6320,6320,6320,6320,151
20231227,094600,65931070,6320,6320,6320,6320,0
20231227,094500,65931070,6320,6320,6320,6320,45
20231227,094400,65646670,6330,6330,6330,6330,500
20231227,094300,62481670,6260,6260,6260,6260,0
20231227,094200,62481670,6260,6350,6350,6260,1000
20231227,094100,56211000,6270,6340,6340,6270,781
20231227,094000,51277010,6340,6340,6340,6340,0
20231227,093900,51277010,6340,6340,6340,6340,0
20231227,093800,51277010,6340,6350,6350,6300,390
20231227,093700,48815200,6380,6380,6380,6380,0
20231227,093600,48815200,6380,6380,6380,6380,7
20231227,093500,48770540,6410,6410,6410,6410,1
20231227,093400,48764130,6380,6380,6380,6380,0
20231227,093300,48764130,6380,6380,6380,6380,0
20231227,093200,48764130,6380,6380,6380,6380,0
20231227,093100,48764130,6380,6380,6380,6380,430
20231227,093000,46020730,6410,6410,6410,6410,0
20231227,092900,46020730,6410,6410,6410,6410,0
20231227,092800,46020730,6410,6410,6410,6410,1
20231227,092700,46014320,6380,6380,6380,6380,0
20231227,092600,46014320,6380,6380,6380,6380,38
20231227,092500,45771880,6420,6420,6420,6420,0
20231227,092400,45771880,6420,6390,6420,6390,80
20231227,092300,45260230,6420,6420,6420,6420,0
20231227,092200,45260230,6420,6420,6420,6420,0
20231227,092100,45260230,6420,6420,6420,6420,0
20231227,092000,45260230,6420,6420,6420,6420,1
20231227,091900,45253810,6430,6430,6430,6430,0
20231227,091800,45253810,6430,6430,6430,6430,0
20231227,091700,45253810,6430,6430,6430,6430,0
20231227,091600,45253810,6430,6380,6430,6380,2605
20231227,091500,28550530,6380,6380,6380,6380,500
20231227,091400,25360530,6380,6380,6380,6380,610
20231227,091300,21468730,6370,6370,6370,6370,345
20231227,091200,19271080,6370,6370,6370,6370,45
20231227,091100,18984430,6370,6370,6370,6370,20
20231227,091000,18857030,6330,6330,6330,6330,7
20231227,090900,18812720,6370,6370,6370,6370,0
20231227,090800,18812720,6370,6370,6370,6370,0
20231227,090700,18812720,6370,6370,6370,6370,115
20231227,090600,18080170,6380,6380,6380,6380,5
20231227,090500,18048270,6380,6380,6380,6380,0
20231227,090400,18048270,6380,6380,6380,6380,0
20231227,090300,18048270,6380,6370,6380,6370,1000
20231227,090200,11669370,6390,6390,6390,6390,0
20231227,090100,11669370,6390,6390,6390,6390,0
20231227,090000,11669370,6390,6220,6390,6220,1859