KissMeData/130580/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,201200,34650890,6220,6220,6220,6220,51
20231227,201100,34650890,6220,6220,6220,6220,0
20231227,201000,34650890,6220,6220,6220,6220,0
20231227,200900,34650890,6220,6220,6220,6220,0
20231227,200800,34650890,6220,6220,6220,6220,0
20231227,200700,34650890,6220,6220,6220,6220,0
20231227,200600,34650890,6220,6220,6220,6220,0
20231227,200500,34650890,6220,6220,6220,6220,0
20231227,200400,34650890,6220,6220,6220,6220,0
20231227,200300,34650890,6220,6220,6220,6220,0
20231227,200200,34650890,6220,6220,6220,6220,0
20231227,200100,34650890,6220,6220,6220,6220,0
20231227,200000,34650890,6220,6220,6220,6220,0
20231227,195900,34650890,6220,6220,6220,6220,0
20231227,195800,34650890,6220,6220,6220,6220,0
20231227,195700,34650890,6220,6220,6220,6220,0
20231227,195600,34650890,6220,6220,6220,6220,0
20231227,195500,34650890,6220,6220,6220,6220,0
20231227,195400,34650890,6220,6220,6220,6220,0
20231227,195300,34650890,6220,6220,6220,6220,0
20231227,195200,34650890,6220,6220,6220,6220,0
20231227,195100,34650890,6220,6220,6220,6220,0
20231227,195000,34650890,6220,6220,6220,6220,0
20231227,194900,34650890,6220,6220,6220,6220,0
20231227,194800,34650890,6220,6220,6220,6220,0
20231227,194700,34650890,6220,6220,6220,6220,0
20231227,194600,34650890,6220,6220,6220,6220,0
20231227,194500,34650890,6220,6220,6220,6220,0
20231227,194400,34650890,6220,6220,6220,6220,0
20231227,194300,34650890,6220,6220,6220,6220,0
20231227,194200,34650890,6220,6220,6220,6220,51
20231227,194100,34650890,6220,6220,6220,6220,0
20231227,194000,34650890,6220,6220,6220,6220,0
20231227,193900,34650890,6220,6220,6220,6220,0
20231227,193800,34650890,6220,6220,6220,6220,0
20231227,193700,34650890,6220,6220,6220,6220,0
20231227,193600,34650890,6220,6220,6220,6220,0
20231227,193500,34650890,6220,6220,6220,6220,0
20231227,193400,34650890,6220,6220,6220,6220,0
20231227,193300,34650890,6220,6220,6220,6220,0
20231227,193200,34650890,6220,6220,6220,6220,0
20231227,193100,34650890,6220,6220,6220,6220,0
20231227,193000,34650890,6220,6220,6220,6220,0
20231227,192900,34650890,6220,6220,6220,6220,0
20231227,192800,34650890,6220,6220,6220,6220,0
20231227,192700,34650890,6220,6220,6220,6220,0
20231227,192600,34650890,6220,6220,6220,6220,0
20231227,192500,34650890,6220,6220,6220,6220,0
20231227,192400,34650890,6220,6220,6220,6220,0
20231227,192300,34650890,6220,6220,6220,6220,0
20231227,192200,34650890,6220,6220,6220,6220,0
20231227,192100,34650890,6220,6220,6220,6220,0
20231227,192000,34650890,6220,6220,6220,6220,0
20231227,191900,34650890,6220,6220,6220,6220,0
20231227,191800,34650890,6220,6220,6220,6220,0
20231227,191700,34650890,6220,6220,6220,6220,0
20231227,191600,34650890,6220,6220,6220,6220,0
20231227,191500,34650890,6220,6220,6220,6220,0
20231227,191400,34650890,6220,6220,6220,6220,0
20231227,191300,34650890,6220,6220,6220,6220,0
20231227,191200,34650890,6220,6220,6220,6220,51
20231227,191100,34650890,6220,6220,6220,6220,0
20231227,191000,34650890,6220,6220,6220,6220,0
20231227,190900,34650890,6220,6220,6220,6220,0
20231227,190800,34650890,6220,6220,6220,6220,0
20231227,190700,34650890,6220,6220,6220,6220,0
20231227,190600,34650890,6220,6220,6220,6220,0
20231227,190500,34650890,6220,6220,6220,6220,0
20231227,190400,34650890,6220,6220,6220,6220,0
20231227,190300,34650890,6220,6220,6220,6220,0
20231227,190200,34650890,6220,6220,6220,6220,0
20231227,190100,34650890,6220,6220,6220,6220,0
20231227,190000,34650890,6220,6220,6220,6220,0
20231227,185900,34650890,6220,6220,6220,6220,0
20231227,185800,34650890,6220,6220,6220,6220,0
20231227,185700,34650890,6220,6220,6220,6220,0
20231227,185600,34650890,6220,6220,6220,6220,0
20231227,185500,34650890,6220,6220,6220,6220,0
20231227,185400,34650890,6220,6220,6220,6220,0
20231227,185300,34650890,6220,6220,6220,6220,0
20231227,185200,34650890,6220,6220,6220,6220,0
20231227,185100,34650890,6220,6220,6220,6220,0
20231227,185000,34650890,6220,6220,6220,6220,0
20231227,184900,34650890,6220,6220,6220,6220,0
20231227,184800,34650890,6220,6220,6220,6220,0
20231227,184700,34650890,6220,6220,6220,6220,0
20231227,184600,34650890,6220,6220,6220,6220,0
20231227,184500,34650890,6220,6220,6220,6220,0
20231227,184400,34650890,6220,6220,6220,6220,0
20231227,184300,34650890,6220,6220,6220,6220,0
20231227,184200,34650890,6220,6220,6220,6220,51
20231227,184100,34650890,6220,6220,6220,6220,0
20231227,184000,34650890,6220,6220,6220,6220,0
20231227,183900,34650890,6220,6220,6220,6220,0
20231227,183800,34650890,6220,6220,6220,6220,0
20231227,183700,34650890,6220,6220,6220,6220,0
20231227,183600,34650890,6220,6220,6220,6220,0
20231227,183500,34650890,6220,6220,6220,6220,0
20231227,183400,34650890,6220,6220,6220,6220,0
20231227,183300,34650890,6220,6220,6220,6220,0
20231227,183200,34650890,6220,6220,6220,6220,0
20231227,183100,34650890,6220,6220,6220,6220,0
20231227,183000,34650890,6220,6220,6220,6220,0
20231227,182900,34650890,6220,6220,6220,6220,0
20231227,182800,34650890,6220,6220,6220,6220,0
20231227,182700,34650890,6220,6220,6220,6220,0
20231227,182600,34650890,6220,6220,6220,6220,0
20231227,182500,34650890,6220,6220,6220,6220,0
20231227,182400,34650890,6220,6220,6220,6220,0
20231227,182300,34650890,6220,6220,6220,6220,0
20231227,182200,34650890,6220,6220,6220,6220,0
20231227,182100,34650890,6220,6220,6220,6220,0
20231227,182000,34650890,6220,6220,6220,6220,0
20231227,181900,34650890,6220,6220,6220,6220,0
20231227,181800,34650890,6220,6220,6220,6220,0
20231227,181700,34650890,6220,6220,6220,6220,0
20231227,181600,34650890,6220,6220,6220,6220,0
20231227,181500,34650890,6220,6220,6220,6220,0
20231227,181400,34650890,6220,6220,6220,6220,0
20231227,181300,34650890,6220,6220,6220,6220,0
20231227,181200,34650890,6220,6220,6220,6220,51
20231227,181100,34650890,6220,6220,6220,6220,0
20231227,181000,34650890,6220,6220,6220,6220,0
20231227,180900,34650890,6220,6220,6220,6220,0
20231227,180800,34650890,6220,6220,6220,6220,0
20231227,180700,34650890,6220,6220,6220,6220,0
20231227,180600,34650890,6220,6220,6220,6220,0
20231227,180500,34650890,6220,6220,6220,6220,0
20231227,180400,34650890,6220,6220,6220,6220,0
20231227,180300,34650890,6220,6220,6220,6220,0
20231227,180200,34650890,6220,6220,6220,6220,0
20231227,180100,34650890,6220,6220,6220,6220,0
20231227,180000,34650890,6220,6220,6220,6220,0
20231227,175900,34650890,6220,6220,6220,6220,0
20231227,175800,34650890,6220,6220,6220,6220,0
20231227,175700,34650890,6220,6220,6220,6220,0
20231227,175600,34650890,6220,6220,6220,6220,0
20231227,175500,34650890,6220,6220,6220,6220,0
20231227,175400,34650890,6220,6220,6220,6220,0
20231227,175300,34650890,6220,6220,6220,6220,0
20231227,175200,34650890,6220,6220,6220,6220,0
20231227,175100,34650890,6220,6220,6220,6220,0
20231227,175000,34650890,6220,6220,6220,6220,0
20231227,174900,34650890,6220,6220,6220,6220,0
20231227,174800,34650890,6220,6220,6220,6220,0
20231227,174700,34650890,6220,6220,6220,6220,0
20231227,174600,34650890,6220,6220,6220,6220,0
20231227,174500,34650890,6220,6220,6220,6220,0
20231227,174400,34650890,6220,6220,6220,6220,0
20231227,174300,34650890,6220,6220,6220,6220,0
20231227,174200,34650890,6220,6220,6220,6220,51
20231227,174100,34650890,6220,6220,6220,6220,0
20231227,174000,34650890,6220,6220,6220,6220,0
20231227,173900,34650890,6220,6220,6220,6220,0
20231227,173800,34650890,6220,6220,6220,6220,0
20231227,173700,34650890,6220,6220,6220,6220,0
20231227,173600,34650890,6220,6220,6220,6220,0
20231227,173500,34650890,6220,6220,6220,6220,0
20231227,173400,34650890,6220,6220,6220,6220,0
20231227,173300,34650890,6220,6220,6220,6220,0
20231227,173200,34650890,6220,6220,6220,6220,0
20231227,173100,34650890,6220,6220,6220,6220,0
20231227,173000,34650890,6220,6220,6220,6220,0
20231227,172900,34650890,6220,6220,6220,6220,0
20231227,172800,34650890,6220,6220,6220,6220,0
20231227,172700,34650890,6220,6220,6220,6220,0
20231227,172600,34650890,6220,6220,6220,6220,0
20231227,172500,34650890,6220,6220,6220,6220,0
20231227,172400,34650890,6220,6220,6220,6220,0
20231227,172300,34650890,6220,6220,6220,6220,0
20231227,172200,34650890,6220,6220,6220,6220,0
20231227,172100,34650890,6220,6220,6220,6220,0
20231227,172000,34650890,6220,6220,6220,6220,0
20231227,171900,34650890,6220,6220,6220,6220,0
20231227,171800,34650890,6220,6220,6220,6220,0
20231227,171700,34650890,6220,6220,6220,6220,0
20231227,171600,34650890,6220,6220,6220,6220,0
20231227,171500,34650890,6220,6220,6220,6220,0
20231227,171400,34650890,6220,6220,6220,6220,0
20231227,171300,34650890,6220,6220,6220,6220,0
20231227,171200,34650890,6220,6220,6220,6220,51
20231227,171100,34650890,6220,6220,6220,6220,0
20231227,171000,34650890,6220,6220,6220,6220,0
20231227,170900,34650890,6220,6220,6220,6220,0
20231227,170800,34650890,6220,6220,6220,6220,0
20231227,170700,34650890,6220,6220,6220,6220,0
20231227,170600,34650890,6220,6220,6220,6220,0
20231227,170500,34650890,6220,6220,6220,6220,0
20231227,170400,34650890,6220,6220,6220,6220,0
20231227,170300,34650890,6220,6220,6220,6220,0
20231227,170200,34650890,6220,6220,6220,6220,0
20231227,170100,34650890,6220,6220,6220,6220,0
20231227,170000,34650890,6220,6220,6220,6220,0
20231227,165900,34650890,6220,6220,6220,6220,0
20231227,165800,34650890,6220,6220,6220,6220,0
20231227,165700,34650890,6220,6220,6220,6220,0
20231227,165600,34650890,6220,6220,6220,6220,0
20231227,165500,34650890,6220,6220,6220,6220,0
20231227,165400,34650890,6220,6220,6220,6220,0
20231227,165300,34650890,6220,6220,6220,6220,0
20231227,165200,34650890,6220,6220,6220,6220,0
20231227,165100,34650890,6220,6220,6220,6220,0
20231227,165000,34650890,6220,6220,6220,6220,0
20231227,164900,34650890,6220,6220,6220,6220,0
20231227,164800,34650890,6220,6220,6220,6220,0
20231227,164700,34650890,6220,6220,6220,6220,0
20231227,164600,34650890,6220,6220,6220,6220,0
20231227,164500,34650890,6220,6220,6220,6220,0
20231227,164400,34650890,6220,6220,6220,6220,0
20231227,164300,34650890,6220,6220,6220,6220,0
20231227,164200,34650890,6220,6220,6220,6220,51
20231227,164100,34650890,6220,6220,6220,6220,0
20231227,164000,34650890,6220,6220,6220,6220,0
20231227,163900,34650890,6220,6220,6220,6220,0
20231227,163800,34650890,6220,6220,6220,6220,0
20231227,163700,34650890,6220,6220,6220,6220,0
20231227,163600,34650890,6220,6220,6220,6220,0
20231227,163500,34650890,6220,6220,6220,6220,0
20231227,163400,34650890,6220,6220,6220,6220,0
20231227,163300,34650890,6220,6220,6220,6220,0
20231227,163200,34650890,6220,6220,6220,6220,0
20231227,163100,34650890,6220,6220,6220,6220,0
20231227,163000,34650890,6220,6220,6220,6220,0
20231227,162900,34650890,6220,6220,6220,6220,0
20231227,162800,34650890,6220,6220,6220,6220,0
20231227,162700,34650890,6220,6220,6220,6220,0
20231227,162600,34650890,6220,6220,6220,6220,0
20231227,162500,34650890,6220,6220,6220,6220,0
20231227,162400,34650890,6220,6220,6220,6220,0
20231227,162300,34650890,6220,6220,6220,6220,0
20231227,162200,34650890,6220,6220,6220,6220,0
20231227,162100,34650890,6220,6220,6220,6220,0
20231227,162000,34650890,6220,6220,6220,6220,0
20231227,161900,34650890,6220,6220,6220,6220,0
20231227,161800,34650890,6220,6220,6220,6220,0
20231227,161700,34650890,6220,6220,6220,6220,0
20231227,161600,34650890,6220,6220,6220,6220,0
20231227,161500,34650890,6220,6220,6220,6220,0
20231227,161400,34650890,6220,6220,6220,6220,0
20231227,161300,34650890,6220,6220,6220,6220,0
20231227,161200,34650890,6220,6220,6220,6220,51
20231227,161100,34650890,6220,6220,6220,6220,0
20231227,161000,34650890,6220,6220,6220,6220,0
20231227,160900,34650890,6220,6220,6220,6220,0
20231227,160800,34650890,6220,6220,6220,6220,0
20231227,160700,34650890,6220,6220,6220,6220,0
20231227,160600,34650890,6220,6220,6220,6220,0
20231227,160500,34650890,6220,6220,6220,6220,0
20231227,160400,34650890,6220,6220,6220,6220,0
20231227,160300,34650890,6220,6220,6220,6220,0
20231227,160200,34650890,6220,6220,6220,6220,0
20231227,160100,34650890,6220,6220,6220,6220,0
20231227,160000,34650890,6220,6220,6220,6220,0
20231227,155900,34650890,6220,6220,6220,6220,0
20231227,155800,34650890,6220,6220,6220,6220,0
20231227,155700,34650890,6220,6220,6220,6220,0
20231227,155600,34650890,6220,6220,6220,6220,0
20231227,155500,34650890,6220,6220,6220,6220,0
20231227,155400,34650890,6220,6220,6220,6220,0
20231227,155300,34650890,6220,6220,6220,6220,0
20231227,155200,34650890,6220,6220,6220,6220,0
20231227,155100,34650890,6220,6220,6220,6220,0
20231227,155000,34650890,6220,6220,6220,6220,0
20231227,154900,34650890,6220,6220,6220,6220,0
20231227,154800,34650890,6220,6220,6220,6220,0
20231227,154700,34650890,6220,6220,6220,6220,0
20231227,154600,34650890,6220,6220,6220,6220,0
20231227,154500,34650890,6220,6220,6220,6220,0
20231227,154400,34650890,6220,6220,6220,6220,0
20231227,154300,34650890,6220,6220,6220,6220,0
20231227,154200,34650890,6220,6220,6220,6220,51
20231227,154100,34650890,6220,6220,6220,6220,0
20231227,154000,34650890,6220,6220,6220,6220,0
20231227,153900,34650890,6220,6220,6220,6220,0
20231227,153800,34650890,6220,6220,6220,6220,0
20231227,153700,34650890,6220,6220,6220,6220,0
20231227,153600,34650890,6220,6220,6220,6220,0
20231227,153500,34650890,6220,6220,6220,6220,0
20231227,153400,34650890,6220,6220,6220,6220,0
20231227,153300,34650890,6220,6220,6220,6220,0
20231227,153200,34650890,6220,6220,6220,6220,0
20231227,153100,34650890,6220,6220,6220,6220,0
20231227,153000,34650890,6220,6220,6220,6220,51
20231227,152900,34333670,6230,6230,6230,6230,0
20231227,152800,34333670,6230,6230,6230,6230,0
20231227,152700,34333670,6230,6230,6230,6230,0
20231227,152600,34333670,6230,6230,6230,6230,0
20231227,152500,34333670,6230,6230,6230,6230,0
20231227,152400,34333670,6230,6230,6230,6230,0
20231227,152300,34333670,6230,6230,6230,6230,0
20231227,152200,34333670,6230,6230,6230,6230,0
20231227,152100,34333670,6230,6230,6230,6230,0
20231227,152000,34333670,6230,6230,6230,6230,0
20231227,151900,34333670,6230,6230,6230,6230,3
20231227,151800,34314980,6180,6180,6180,6180,0
20231227,151700,34314980,6180,6180,6180,6180,0
20231227,151600,34314980,6180,6180,6180,6180,0
20231227,151500,34314980,6180,6180,6180,6180,0
20231227,151400,34314980,6180,6180,6180,6180,55
20231227,151300,33975080,6180,6180,6180,6180,0
20231227,151200,33975080,6180,6180,6180,6180,6
20231227,151100,33938000,6180,6180,6180,6180,0
20231227,151000,33938000,6180,6180,6180,6180,211
20231227,150900,32634020,6180,6180,6180,6180,0
20231227,150800,32634020,6180,6180,6180,6180,0
20231227,150700,32634020,6180,6180,6180,6180,4
20231227,150600,32609300,6180,6180,6180,6180,0
20231227,150500,32609300,6180,6180,6180,6180,1
20231227,150400,32603120,6180,6180,6180,6180,0
20231227,150300,32603120,6180,6180,6180,6180,0
20231227,150200,32603120,6180,6180,6180,6180,0
20231227,150100,32603120,6180,6180,6180,6180,2
20231227,150000,32590760,6180,6180,6180,6180,0
20231227,145900,32590760,6180,6180,6180,6180,1
20231227,145800,32584580,6180,6180,6180,6180,11
20231227,145700,32516600,6180,6180,6180,6180,0
20231227,145600,32516600,6180,6180,6180,6180,0
20231227,145500,32516600,6180,6180,6180,6180,0
20231227,145400,32516600,6180,6180,6180,6180,1
20231227,145300,32510420,6160,6160,6160,6160,0
20231227,145200,32510420,6160,6160,6160,6160,140
20231227,145100,31648020,6170,6170,6170,6170,0
20231227,145000,31648020,6170,6170,6170,6170,61
20231227,144900,31271650,6180,6190,6190,6180,1146
20231227,144800,24188070,6190,6190,6190,6190,0
20231227,144700,24188070,6190,6190,6190,6190,0
20231227,144600,24188070,6190,6190,6190,6190,0
20231227,144500,24188070,6190,6190,6190,6190,0
20231227,144400,24188070,6190,6190,6190,6190,2
20231227,144300,24175690,6200,6200,6200,6200,79
20231227,144200,23685890,6210,6210,6210,6210,24
20231227,144100,23536850,6210,6210,6210,6210,0
20231227,144000,23536850,6210,6210,6210,6210,0
20231227,143900,23536850,6210,6210,6210,6210,0
20231227,143800,23536850,6210,6210,6210,6210,0
20231227,143700,23536850,6210,6210,6210,6210,0
20231227,143600,23536850,6210,6210,6210,6210,0
20231227,143500,23536850,6210,6210,6210,6210,0
20231227,143400,23536850,6210,6210,6210,6210,0
20231227,143300,23536850,6210,6210,6210,6210,30
20231227,143200,23350550,6220,6220,6220,6220,0
20231227,143100,23350550,6220,6220,6220,6220,0
20231227,143000,23350550,6220,6220,6220,6220,0
20231227,142900,23350550,6220,6220,6220,6220,0
20231227,142800,23350550,6220,6220,6220,6220,0
20231227,142700,23350550,6220,6220,6220,6220,0
20231227,142600,23350550,6220,6220,6220,6220,0
20231227,142500,23350550,6220,6220,6220,6220,0
20231227,142400,23350550,6220,6220,6220,6220,0
20231227,142300,23350550,6220,6220,6220,6220,0
20231227,142200,23350550,6220,6220,6220,6220,0
20231227,142100,23350550,6220,6220,6220,6220,4
20231227,142000,23325670,6220,6220,6220,6220,0
20231227,141900,23325670,6220,6220,6220,6220,0
20231227,141800,23325670,6220,6220,6220,6220,0
20231227,141700,23325670,6220,6220,6220,6220,0
20231227,141600,23325670,6220,6220,6220,6220,0
20231227,141500,23325670,6220,6220,6220,6220,0
20231227,141400,23325670,6220,6220,6220,6220,0
20231227,141300,23325670,6220,6220,6220,6220,0
20231227,141200,23325670,6220,6220,6220,6220,0
20231227,141100,23325670,6220,6220,6220,6220,1
20231227,141000,23319450,6220,6220,6220,6220,0
20231227,140900,23319450,6220,6220,6220,6220,0
20231227,140800,23319450,6220,6220,6220,6220,0
20231227,140700,23319450,6220,6220,6220,6220,0
20231227,140600,23319450,6220,6220,6220,6220,0
20231227,140500,23319450,6220,6220,6220,6220,1
20231227,140400,23313230,6210,6210,6210,6210,0
20231227,140300,23313230,6210,6210,6210,6210,0
20231227,140200,23313230,6210,6210,6210,6210,0
20231227,140100,23313230,6210,6210,6210,6210,0
20231227,140000,23313230,6210,6220,6220,6210,675
20231227,135900,19116080,6230,6230,6230,6230,0
20231227,135800,19116080,6230,6230,6230,6230,0
20231227,135700,19116080,6230,6230,6230,6230,0
20231227,135600,19116080,6230,6230,6230,6230,0
20231227,135500,19116080,6230,6230,6230,6230,0
20231227,135400,19116080,6230,6230,6230,6230,0
20231227,135300,19116080,6230,6230,6230,6230,0
20231227,135200,19116080,6230,6230,6230,6230,0
20231227,135100,19116080,6230,6230,6230,6230,0
20231227,135000,19116080,6230,6230,6230,6230,0
20231227,134900,19116080,6230,6230,6230,6230,0
20231227,134800,19116080,6230,6230,6230,6230,1
20231227,134700,19109850,6220,6220,6220,6220,0
20231227,134600,19109850,6220,6220,6220,6220,18
20231227,134500,18997890,6230,6230,6230,6230,0
20231227,134400,18997890,6230,6230,6230,6230,0
20231227,134300,18997890,6230,6230,6230,6230,0
20231227,134200,18997890,6230,6230,6230,6230,0
20231227,134100,18997890,6230,6230,6230,6230,0
20231227,134000,18997890,6230,6230,6230,6230,0
20231227,133900,18997890,6230,6230,6230,6230,0
20231227,133800,18997890,6230,6230,6230,6230,0
20231227,133700,18997890,6230,6230,6230,6230,0
20231227,133600,18997890,6230,6230,6230,6230,1
20231227,133500,18991660,6230,6230,6230,6230,0
20231227,133400,18991660,6230,6230,6230,6230,0
20231227,133300,18991660,6230,6230,6230,6230,0
20231227,133200,18991660,6230,6230,6230,6230,0
20231227,133100,18991660,6230,6230,6230,6230,0
20231227,133000,18991660,6230,6230,6230,6230,0
20231227,132900,18991660,6230,6230,6230,6230,0
20231227,132800,18991660,6230,6230,6230,6230,5
20231227,132700,18960510,6230,6230,6230,6230,17
20231227,132600,18854600,6240,6240,6240,6240,0
20231227,132500,18854600,6240,6240,6240,6240,0
20231227,132400,18854600,6240,6240,6240,6240,0
20231227,132300,18854600,6240,6240,6240,6240,0
20231227,132200,18854600,6240,6240,6240,6240,0
20231227,132100,18854600,6240,6240,6240,6240,1
20231227,132000,18848360,6240,6240,6240,6240,0
20231227,131900,18848360,6240,6240,6240,6240,0
20231227,131800,18848360,6240,6240,6240,6240,0
20231227,131700,18848360,6240,6240,6240,6240,0
20231227,131600,18848360,6240,6240,6240,6240,0
20231227,131500,18848360,6240,6240,6240,6240,1
20231227,131400,18842120,6230,6230,6230,6230,0
20231227,131300,18842120,6230,6230,6230,6230,0
20231227,131200,18842120,6230,6230,6230,6230,0
20231227,131100,18842120,6230,6230,6230,6230,0
20231227,131000,18842120,6230,6230,6230,6230,0
20231227,130900,18842120,6230,6230,6230,6230,0
20231227,130800,18842120,6230,6230,6230,6230,10
20231227,130700,18779820,6250,6250,6250,6250,0
20231227,130600,18779820,6250,6250,6250,6250,0
20231227,130500,18779820,6250,6250,6250,6250,0
20231227,130400,18779820,6250,6250,6250,6250,0
20231227,130300,18779820,6250,6250,6250,6250,0
20231227,130200,18779820,6250,6250,6250,6250,0
20231227,130100,18779820,6250,6250,6250,6250,0
20231227,130000,18779820,6250,6250,6250,6250,0
20231227,125900,18779820,6250,6250,6250,6250,5
20231227,125800,18748570,6250,6250,6250,6250,0
20231227,125700,18748570,6250,6250,6250,6250,0
20231227,125600,18748570,6250,6250,6250,6250,0
20231227,125500,18748570,6250,6250,6250,6250,0
20231227,125400,18748570,6250,6250,6250,6250,0
20231227,125300,18748570,6250,6250,6250,6250,0
20231227,125200,18748570,6250,6250,6250,6250,0
20231227,125100,18748570,6250,6250,6250,6250,0
20231227,125000,18748570,6250,6250,6250,6250,0
20231227,124900,18748570,6250,6250,6250,6250,0
20231227,124800,18748570,6250,6250,6250,6250,0
20231227,124700,18748570,6250,6250,6250,6250,0
20231227,124600,18748570,6250,6250,6250,6250,0
20231227,124500,18748570,6250,6250,6250,6250,0
20231227,124400,18748570,6250,6250,6250,6250,0
20231227,124300,18748570,6250,6250,6250,6250,0
20231227,124200,18748570,6250,6250,6250,6250,0
20231227,124100,18748570,6250,6250,6250,6250,0
20231227,124000,18748570,6250,6250,6250,6250,0
20231227,123900,18748570,6250,6250,6250,6250,0
20231227,123800,18748570,6250,6250,6250,6250,0
20231227,123700,18748570,6250,6250,6250,6250,0
20231227,123600,18748570,6250,6250,6250,6250,0
20231227,123500,18748570,6250,6250,6250,6250,0
20231227,123400,18748570,6250,6250,6250,6250,0
20231227,123300,18748570,6250,6250,6250,6250,0
20231227,123200,18748570,6250,6250,6250,6250,0
20231227,123100,18748570,6250,6250,6250,6250,0
20231227,123000,18748570,6250,6250,6250,6250,0
20231227,122900,18748570,6250,6250,6250,6250,0
20231227,122800,18748570,6250,6250,6250,6250,0
20231227,122700,18748570,6250,6250,6250,6250,0
20231227,122600,18748570,6250,6250,6250,6250,0
20231227,122500,18748570,6250,6250,6250,6250,0
20231227,122400,18748570,6250,6250,6250,6250,0
20231227,122300,18748570,6250,6250,6250,6250,0
20231227,122200,18748570,6250,6250,6250,6250,1
20231227,122100,18742320,6250,6250,6250,6250,0
20231227,122000,18742320,6250,6250,6250,6250,0
20231227,121900,18742320,6250,6250,6250,6250,0
20231227,121800,18742320,6250,6250,6250,6250,0
20231227,121700,18742320,6250,6250,6250,6250,0
20231227,121600,18742320,6250,6250,6250,6250,0
20231227,121500,18742320,6250,6250,6250,6250,0
20231227,121400,18742320,6250,6250,6250,6250,0
20231227,121300,18742320,6250,6250,6250,6250,0
20231227,121200,18742320,6250,6250,6250,6250,0
20231227,121100,18742320,6250,6250,6250,6250,0
20231227,121000,18742320,6250,6250,6250,6250,0
20231227,120900,18742320,6250,6250,6250,6250,0
20231227,120800,18742320,6250,6250,6250,6250,0
20231227,120700,18742320,6250,6250,6250,6250,5
20231227,120600,18711070,6260,6260,6260,6260,0
20231227,120500,18711070,6260,6250,6260,6250,51
20231227,120400,18392310,6260,6260,6260,6260,0
20231227,120300,18392310,6260,6260,6260,6260,0
20231227,120200,18392310,6260,6260,6260,6260,0
20231227,120100,18392310,6260,6260,6260,6260,0
20231227,120000,18392310,6260,6250,6260,6250,51
20231227,115900,18073470,6250,6250,6250,6250,0
20231227,115800,18073470,6250,6250,6250,6250,0
20231227,115700,18073470,6250,6250,6250,6250,0
20231227,115600,18073470,6250,6250,6250,6250,0
20231227,115500,18073470,6250,6250,6250,6250,51
20231227,115400,17754720,6250,6250,6250,6250,0
20231227,115300,17754720,6250,6250,6250,6250,0
20231227,115200,17754720,6250,6250,6250,6250,0
20231227,115100,17754720,6250,6250,6250,6250,0
20231227,115000,17754720,6250,6250,6250,6250,51
20231227,114900,17435970,6250,6250,6250,6250,0
20231227,114800,17435970,6250,6250,6250,6250,4
20231227,114700,17410970,6250,6250,6250,6250,0
20231227,114600,17410970,6250,6250,6250,6250,0
20231227,114500,17410970,6250,6240,6250,6240,52
20231227,114400,17086460,6240,6240,6240,6240,1
20231227,114300,17080220,6250,6250,6250,6250,0
20231227,114200,17080220,6250,6250,6250,6250,0
20231227,114100,17080220,6250,6250,6250,6250,0
20231227,114000,17080220,6250,6250,6250,6250,0
20231227,113900,17080220,6250,6250,6250,6250,0
20231227,113800,17080220,6250,6250,6250,6250,0
20231227,113700,17080220,6250,6250,6250,6250,0
20231227,113600,17080220,6250,6250,6250,6250,0
20231227,113500,17080220,6250,6250,6250,6250,0
20231227,113400,17080220,6250,6250,6250,6250,0
20231227,113300,17080220,6250,6250,6250,6250,0
20231227,113200,17080220,6250,6250,6250,6250,0
20231227,113100,17080220,6250,6250,6250,6250,0
20231227,113000,17080220,6250,6250,6250,6250,0
20231227,112900,17080220,6250,6250,6250,6250,0
20231227,112800,17080220,6250,6250,6250,6250,14
20231227,112700,16992720,6260,6260,6260,6260,0
20231227,112600,16992720,6260,6260,6260,6260,0
20231227,112500,16992720,6260,6260,6260,6260,0
20231227,112400,16992720,6260,6260,6260,6260,0
20231227,112300,16992720,6260,6260,6260,6260,0
20231227,112200,16992720,6260,6260,6260,6260,0
20231227,112100,16992720,6260,6260,6260,6260,44
20231227,112000,16717280,6260,6260,6260,6260,1
20231227,111900,16711020,6250,6250,6250,6250,0
20231227,111800,16711020,6250,6250,6250,6250,0
20231227,111700,16711020,6250,6250,6250,6250,0
20231227,111600,16711020,6250,6250,6250,6250,0
20231227,111500,16711020,6250,6250,6250,6250,0
20231227,111400,16711020,6250,6250,6250,6250,0
20231227,111300,16711020,6250,6250,6250,6250,0
20231227,111200,16711020,6250,6250,6250,6250,0
20231227,111100,16711020,6250,6250,6250,6250,0
20231227,111000,16711020,6250,6250,6250,6250,0
20231227,110900,16711020,6250,6250,6250,6250,64
20231227,110800,16311020,6220,6220,6220,6220,0
20231227,110700,16311020,6220,6220,6220,6220,0
20231227,110600,16311020,6220,6220,6220,6220,0
20231227,110500,16311020,6220,6220,6220,6220,0
20231227,110400,16311020,6220,6220,6220,6220,0
20231227,110300,16311020,6220,6220,6220,6220,0
20231227,110200,16311020,6220,6220,6220,6220,0
20231227,110100,16311020,6220,6220,6220,6220,0
20231227,110000,16311020,6220,6220,6220,6220,0
20231227,105900,16311020,6220,6220,6220,6220,0
20231227,105800,16311020,6220,6220,6220,6220,0
20231227,105700,16311020,6220,6220,6220,6220,0
20231227,105600,16311020,6220,6220,6220,6220,0
20231227,105500,16311020,6220,6220,6220,6220,4
20231227,105400,16286140,6220,6220,6220,6220,2
20231227,105300,16273700,6220,6220,6220,6220,1
20231227,105200,16267480,6220,6220,6220,6220,0
20231227,105100,16267480,6220,6220,6220,6220,0
20231227,105000,16267480,6220,6220,6220,6220,0
20231227,104900,16267480,6220,6220,6220,6220,0
20231227,104800,16267480,6220,6220,6220,6220,0
20231227,104700,16267480,6220,6220,6220,6220,0
20231227,104600,16267480,6220,6220,6220,6220,0
20231227,104500,16267480,6220,6220,6220,6220,0
20231227,104400,16267480,6220,6220,6220,6220,11
20231227,104300,16199060,6220,6220,6220,6220,0
20231227,104200,16199060,6220,6220,6220,6220,0
20231227,104100,16199060,6220,6220,6220,6220,0
20231227,104000,16199060,6220,6220,6220,6220,0
20231227,103900,16199060,6220,6220,6220,6220,0
20231227,103800,16199060,6220,6220,6220,6220,0
20231227,103700,16199060,6220,6220,6220,6220,1
20231227,103600,16192840,6220,6220,6220,6220,0
20231227,103500,16192840,6220,6220,6220,6220,0
20231227,103400,16192840,6220,6220,6220,6220,0
20231227,103300,16192840,6220,6220,6220,6220,0
20231227,103200,16192840,6220,6220,6220,6220,0
20231227,103100,16192840,6220,6220,6220,6220,0
20231227,103000,16192840,6220,6220,6220,6220,130
20231227,102900,15384240,6250,6250,6250,6250,0
20231227,102800,15384240,6250,6250,6250,6250,0
20231227,102700,15384240,6250,6250,6250,6250,0
20231227,102600,15384240,6250,6250,6250,6250,0
20231227,102500,15384240,6250,6250,6250,6250,10
20231227,102400,15321740,6250,6250,6250,6250,0
20231227,102300,15321740,6250,6250,6250,6250,0
20231227,102200,15321740,6250,6250,6250,6250,1
20231227,102100,15315490,6250,6250,6250,6250,0
20231227,102000,15315490,6250,6250,6250,6250,0
20231227,101900,15315490,6250,6250,6250,6250,0
20231227,101800,15315490,6250,6250,6250,6250,0
20231227,101700,15315490,6250,6250,6250,6250,0
20231227,101600,15315490,6250,6250,6250,6250,0
20231227,101500,15315490,6250,6250,6250,6250,0
20231227,101400,15315490,6250,6250,6250,6250,0
20231227,101300,15315490,6250,6250,6250,6250,1
20231227,101200,15309240,6220,6220,6220,6220,0
20231227,101100,15309240,6220,6220,6220,6220,0
20231227,101000,15309240,6220,6220,6220,6220,0
20231227,100900,15309240,6220,6220,6220,6220,0
20231227,100800,15309240,6220,6220,6220,6220,0
20231227,100700,15309240,6220,6220,6220,6220,0
20231227,100600,15309240,6220,6230,6230,6220,100
20231227,100500,14686290,6230,6230,6230,6230,0
20231227,100400,14686290,6230,6230,6230,6230,0
20231227,100300,14686290,6230,6230,6230,6230,0
20231227,100200,14686290,6230,6230,6230,6230,0
20231227,100100,14686290,6230,6230,6230,6230,0
20231227,100000,14686290,6230,6230,6230,6230,117
20231227,095900,13957380,6230,6230,6230,6230,0
20231227,095800,13957380,6230,6230,6230,6230,0
20231227,095700,13957380,6230,6230,6230,6230,0
20231227,095600,13957380,6230,6230,6230,6230,0
20231227,095500,13957380,6230,6230,6230,6230,0
20231227,095400,13957380,6230,6230,6230,6230,0
20231227,095300,13957380,6230,6240,6240,6230,23
20231227,095200,13813880,6240,6240,6240,6240,0
20231227,095100,13813880,6240,6240,6240,6240,0
20231227,095000,13813880,6240,6240,6240,6240,0
20231227,094900,13813880,6240,6240,6240,6240,1
20231227,094800,13807640,6240,6240,6240,6240,791
20231227,094700,8871800,6230,6230,6230,6230,0
20231227,094600,8871800,6230,6230,6230,6230,5
20231227,094500,8840650,6230,6240,6240,6230,81
20231227,094400,8335950,6250,6250,6250,6250,0
20231227,094300,8335950,6250,6250,6250,6250,0
20231227,094200,8335950,6250,6250,6250,6250,0
20231227,094100,8335950,6250,6250,6250,6250,0
20231227,094000,8335950,6250,6250,6250,6250,1
20231227,093900,8329700,6250,6250,6250,6250,0
20231227,093800,8329700,6250,6250,6250,6250,0
20231227,093700,8329700,6250,6250,6250,6250,2
20231227,093600,8317200,6230,6230,6230,6230,0
20231227,093500,8317200,6230,6230,6230,6230,0
20231227,093400,8317200,6230,6230,6230,6230,10
20231227,093300,8254900,6250,6250,6250,6250,0
20231227,093200,8254900,6250,6250,6250,6250,0
20231227,093100,8254900,6250,6250,6250,6250,0
20231227,093000,8254900,6250,6250,6250,6250,0
20231227,092900,8254900,6250,6250,6250,6250,0
20231227,092800,8254900,6250,6230,6250,6230,11
20231227,092700,8186170,6230,6230,6230,6230,0
20231227,092600,8186170,6230,6230,6230,6230,0
20231227,092500,8186170,6230,6230,6230,6230,0
20231227,092400,8186170,6230,6230,6230,6230,0
20231227,092300,8186170,6230,6230,6230,6230,0
20231227,092200,8186170,6230,6230,6230,6230,0
20231227,092100,8186170,6230,6230,6230,6230,0
20231227,092000,8186170,6230,6260,6260,6230,1100
20231227,091900,1330810,6270,6270,6270,6270,0
20231227,091800,1330810,6270,6270,6270,6270,0
20231227,091700,1330810,6270,6270,6270,6270,1
20231227,091600,1324540,6270,6270,6270,6270,1
20231227,091500,1318270,6270,6270,6270,6270,0
20231227,091400,1318270,6270,6270,6270,6270,0
20231227,091300,1318270,6270,6270,6270,6270,0
20231227,091200,1318270,6270,6270,6270,6270,0
20231227,091100,1318270,6270,6270,6270,6270,0
20231227,091000,1318270,6270,6270,6270,6270,0
20231227,090900,1318270,6270,6270,6270,6270,0
20231227,090800,1318270,6270,6270,6270,6270,0
20231227,090700,1318270,6270,6270,6270,6270,0
20231227,090600,1318270,6270,6270,6270,6270,0
20231227,090500,1318270,6270,6270,6270,6270,53
20231227,090400,985960,6280,6280,6280,6280,0
20231227,090300,985960,6280,6280,6280,6280,7
20231227,090200,942000,6280,6280,6280,6280,1
20231227,090100,935720,6280,6280,6280,6280,1
20231227,090000,929440,6280,6280,6280,6280,148