KissMeData/141000/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,201500,127730530,8880,8880,8880,8880,174
20231227,201400,127730530,8880,8880,8880,8880,0
20231227,201300,127730530,8880,8880,8880,8880,0
20231227,201200,127730530,8880,8880,8880,8880,0
20231227,201100,127730530,8880,8880,8880,8880,0
20231227,201000,127730530,8880,8880,8880,8880,0
20231227,200900,127730530,8880,8880,8880,8880,0
20231227,200800,127730530,8880,8880,8880,8880,0
20231227,200700,127730530,8880,8880,8880,8880,0
20231227,200600,127730530,8880,8880,8880,8880,0
20231227,200500,127730530,8880,8880,8880,8880,0
20231227,200400,127730530,8880,8880,8880,8880,0
20231227,200300,127730530,8880,8880,8880,8880,0
20231227,200200,127730530,8880,8880,8880,8880,0
20231227,200100,127730530,8880,8880,8880,8880,0
20231227,200000,127730530,8880,8880,8880,8880,0
20231227,195900,127730530,8880,8880,8880,8880,0
20231227,195800,127730530,8880,8880,8880,8880,0
20231227,195700,127730530,8880,8880,8880,8880,0
20231227,195600,127730530,8880,8880,8880,8880,0
20231227,195500,127730530,8880,8880,8880,8880,0
20231227,195400,127730530,8880,8880,8880,8880,0
20231227,195300,127730530,8880,8880,8880,8880,0
20231227,195200,127730530,8880,8880,8880,8880,0
20231227,195100,127730530,8880,8880,8880,8880,0
20231227,195000,127730530,8880,8880,8880,8880,0
20231227,194900,127730530,8880,8880,8880,8880,0
20231227,194800,127730530,8880,8880,8880,8880,0
20231227,194700,127730530,8880,8880,8880,8880,0
20231227,194600,127730530,8880,8880,8880,8880,0
20231227,194500,127730530,8880,8880,8880,8880,174
20231227,194400,127730530,8880,8880,8880,8880,0
20231227,194300,127730530,8880,8880,8880,8880,0
20231227,194200,127730530,8880,8880,8880,8880,0
20231227,194100,127730530,8880,8880,8880,8880,0
20231227,194000,127730530,8880,8880,8880,8880,0
20231227,193900,127730530,8880,8880,8880,8880,0
20231227,193800,127730530,8880,8880,8880,8880,0
20231227,193700,127730530,8880,8880,8880,8880,0
20231227,193600,127730530,8880,8880,8880,8880,0
20231227,193500,127730530,8880,8880,8880,8880,0
20231227,193400,127730530,8880,8880,8880,8880,0
20231227,193300,127730530,8880,8880,8880,8880,0
20231227,193200,127730530,8880,8880,8880,8880,0
20231227,193100,127730530,8880,8880,8880,8880,0
20231227,193000,127730530,8880,8880,8880,8880,0
20231227,192900,127730530,8880,8880,8880,8880,0
20231227,192800,127730530,8880,8880,8880,8880,0
20231227,192700,127730530,8880,8880,8880,8880,0
20231227,192600,127730530,8880,8880,8880,8880,0
20231227,192500,127730530,8880,8880,8880,8880,0
20231227,192400,127730530,8880,8880,8880,8880,0
20231227,192300,127730530,8880,8880,8880,8880,0
20231227,192200,127730530,8880,8880,8880,8880,0
20231227,192100,127730530,8880,8880,8880,8880,0
20231227,192000,127730530,8880,8880,8880,8880,0
20231227,191900,127730530,8880,8880,8880,8880,0
20231227,191800,127730530,8880,8880,8880,8880,0
20231227,191700,127730530,8880,8880,8880,8880,0
20231227,191600,127730530,8880,8880,8880,8880,0
20231227,191500,127730530,8880,8880,8880,8880,174
20231227,191400,127730530,8880,8880,8880,8880,0
20231227,191300,127730530,8880,8880,8880,8880,0
20231227,191200,127730530,8880,8880,8880,8880,0
20231227,191100,127730530,8880,8880,8880,8880,0
20231227,191000,127730530,8880,8880,8880,8880,0
20231227,190900,127730530,8880,8880,8880,8880,0
20231227,190800,127730530,8880,8880,8880,8880,0
20231227,190700,127730530,8880,8880,8880,8880,0
20231227,190600,127730530,8880,8880,8880,8880,0
20231227,190500,127730530,8880,8880,8880,8880,0
20231227,190400,127730530,8880,8880,8880,8880,0
20231227,190300,127730530,8880,8880,8880,8880,0
20231227,190200,127730530,8880,8880,8880,8880,0
20231227,190100,127730530,8880,8880,8880,8880,0
20231227,190000,127730530,8880,8880,8880,8880,0
20231227,185900,127730530,8880,8880,8880,8880,0
20231227,185800,127730530,8880,8880,8880,8880,0
20231227,185700,127730530,8880,8880,8880,8880,0
20231227,185600,127730530,8880,8880,8880,8880,0
20231227,185500,127730530,8880,8880,8880,8880,0
20231227,185400,127730530,8880,8880,8880,8880,0
20231227,185300,127730530,8880,8880,8880,8880,0
20231227,185200,127730530,8880,8880,8880,8880,0
20231227,185100,127730530,8880,8880,8880,8880,0
20231227,185000,127730530,8880,8880,8880,8880,0
20231227,184900,127730530,8880,8880,8880,8880,0
20231227,184800,127730530,8880,8880,8880,8880,0
20231227,184700,127730530,8880,8880,8880,8880,0
20231227,184600,127730530,8880,8880,8880,8880,0
20231227,184500,127730530,8880,8880,8880,8880,174
20231227,184400,127730530,8880,8880,8880,8880,0
20231227,184300,127730530,8880,8880,8880,8880,0
20231227,184200,127730530,8880,8880,8880,8880,0
20231227,184100,127730530,8880,8880,8880,8880,0
20231227,184000,127730530,8880,8880,8880,8880,0
20231227,183900,127730530,8880,8880,8880,8880,0
20231227,183800,127730530,8880,8880,8880,8880,0
20231227,183700,127730530,8880,8880,8880,8880,0
20231227,183600,127730530,8880,8880,8880,8880,0
20231227,183500,127730530,8880,8880,8880,8880,0
20231227,183400,127730530,8880,8880,8880,8880,0
20231227,183300,127730530,8880,8880,8880,8880,0
20231227,183200,127730530,8880,8880,8880,8880,0
20231227,183100,127730530,8880,8880,8880,8880,0
20231227,183000,127730530,8880,8880,8880,8880,0
20231227,182900,127730530,8880,8880,8880,8880,0
20231227,182800,127730530,8880,8880,8880,8880,0
20231227,182700,127730530,8880,8880,8880,8880,0
20231227,182600,127730530,8880,8880,8880,8880,0
20231227,182500,127730530,8880,8880,8880,8880,0
20231227,182400,127730530,8880,8880,8880,8880,0
20231227,182300,127730530,8880,8880,8880,8880,0
20231227,182200,127730530,8880,8880,8880,8880,0
20231227,182100,127730530,8880,8880,8880,8880,0
20231227,182000,127730530,8880,8880,8880,8880,0
20231227,181900,127730530,8880,8880,8880,8880,0
20231227,181800,127730530,8880,8880,8880,8880,0
20231227,181700,127730530,8880,8880,8880,8880,0
20231227,181600,127730530,8880,8880,8880,8880,0
20231227,181500,127730530,8880,8880,8880,8880,174
20231227,181400,127730530,8880,8880,8880,8880,0
20231227,181300,127730530,8880,8880,8880,8880,0
20231227,181200,127730530,8880,8880,8880,8880,0
20231227,181100,127730530,8880,8880,8880,8880,0
20231227,181000,127730530,8880,8880,8880,8880,0
20231227,180900,127730530,8880,8880,8880,8880,0
20231227,180800,127730530,8880,8880,8880,8880,0
20231227,180700,127730530,8880,8880,8880,8880,0
20231227,180600,127730530,8880,8880,8880,8880,0
20231227,180500,127730530,8880,8880,8880,8880,0
20231227,180400,127730530,8880,8880,8880,8880,0
20231227,180300,127730530,8880,8880,8880,8880,0
20231227,180200,127730530,8880,8880,8880,8880,0
20231227,180100,127730530,8880,8880,8880,8880,0
20231227,180000,127730530,8880,8880,8880,8880,0
20231227,175900,127730530,8880,8880,8880,8880,0
20231227,175800,127730530,8880,8880,8880,8880,0
20231227,175700,127730530,8880,8880,8880,8880,0
20231227,175600,127730530,8880,8880,8880,8880,0
20231227,175500,127730530,8880,8880,8880,8880,0
20231227,175400,127730530,8880,8880,8880,8880,0
20231227,175300,127730530,8880,8880,8880,8880,0
20231227,175200,127730530,8880,8880,8880,8880,0
20231227,175100,127730530,8880,8880,8880,8880,0
20231227,175000,127730530,8880,8880,8880,8880,0
20231227,174900,127730530,8880,8880,8880,8880,0
20231227,174800,127730530,8880,8880,8880,8880,0
20231227,174700,127730530,8880,8880,8880,8880,0
20231227,174600,127730530,8880,8880,8880,8880,0
20231227,174500,127730530,8880,8880,8880,8880,174
20231227,174400,127730530,8880,8880,8880,8880,0
20231227,174300,127730530,8880,8880,8880,8880,0
20231227,174200,127730530,8880,8880,8880,8880,0
20231227,174100,127730530,8880,8880,8880,8880,0
20231227,174000,127730530,8880,8880,8880,8880,0
20231227,173900,127730530,8880,8880,8880,8880,0
20231227,173800,127730530,8880,8880,8880,8880,0
20231227,173700,127730530,8880,8880,8880,8880,0
20231227,173600,127730530,8880,8880,8880,8880,0
20231227,173500,127730530,8880,8880,8880,8880,0
20231227,173400,127730530,8880,8880,8880,8880,0
20231227,173300,127730530,8880,8880,8880,8880,0
20231227,173200,127730530,8880,8880,8880,8880,0
20231227,173100,127730530,8880,8880,8880,8880,0
20231227,173000,127730530,8880,8880,8880,8880,0
20231227,172900,127730530,8880,8880,8880,8880,0
20231227,172800,127730530,8880,8880,8880,8880,0
20231227,172700,127730530,8880,8880,8880,8880,0
20231227,172600,127730530,8880,8880,8880,8880,0
20231227,172500,127730530,8880,8880,8880,8880,0
20231227,172400,127730530,8880,8880,8880,8880,0
20231227,172300,127730530,8880,8880,8880,8880,0
20231227,172200,127730530,8880,8880,8880,8880,0
20231227,172100,127730530,8880,8880,8880,8880,0
20231227,172000,127730530,8880,8880,8880,8880,0
20231227,171900,127730530,8880,8880,8880,8880,0
20231227,171800,127730530,8880,8880,8880,8880,0
20231227,171700,127730530,8880,8880,8880,8880,0
20231227,171600,127730530,8880,8880,8880,8880,0
20231227,171500,127730530,8880,8880,8880,8880,174
20231227,171400,127730530,8880,8880,8880,8880,0
20231227,171300,127730530,8880,8880,8880,8880,0
20231227,171200,127730530,8880,8880,8880,8880,0
20231227,171100,127730530,8880,8880,8880,8880,0
20231227,171000,127730530,8880,8880,8880,8880,0
20231227,170900,127730530,8880,8880,8880,8880,0
20231227,170800,127730530,8880,8880,8880,8880,0
20231227,170700,127730530,8880,8880,8880,8880,0
20231227,170600,127730530,8880,8880,8880,8880,0
20231227,170500,127730530,8880,8880,8880,8880,0
20231227,170400,127730530,8880,8880,8880,8880,0
20231227,170300,127730530,8880,8880,8880,8880,0
20231227,170200,127730530,8880,8880,8880,8880,0
20231227,170100,127730530,8880,8880,8880,8880,0
20231227,170000,127730530,8880,8880,8880,8880,0
20231227,165900,127730530,8880,8880,8880,8880,0
20231227,165800,127730530,8880,8880,8880,8880,0
20231227,165700,127730530,8880,8880,8880,8880,0
20231227,165600,127730530,8880,8880,8880,8880,0
20231227,165500,127730530,8880,8880,8880,8880,0
20231227,165400,127730530,8880,8880,8880,8880,0
20231227,165300,127730530,8880,8880,8880,8880,0
20231227,165200,127730530,8880,8880,8880,8880,0
20231227,165100,127730530,8880,8880,8880,8880,0
20231227,165000,127730530,8880,8880,8880,8880,0
20231227,164900,127730530,8880,8880,8880,8880,0
20231227,164800,127730530,8880,8880,8880,8880,0
20231227,164700,127730530,8880,8880,8880,8880,0
20231227,164600,127730530,8880,8880,8880,8880,0
20231227,164500,127730530,8880,8880,8880,8880,174
20231227,164400,127730530,8880,8880,8880,8880,0
20231227,164300,127730530,8880,8880,8880,8880,0
20231227,164200,127730530,8880,8880,8880,8880,0
20231227,164100,127730530,8880,8880,8880,8880,0
20231227,164000,127730530,8880,8880,8880,8880,0
20231227,163900,127730530,8880,8880,8880,8880,0
20231227,163800,127730530,8880,8880,8880,8880,0
20231227,163700,127730530,8880,8880,8880,8880,0
20231227,163600,127730530,8880,8880,8880,8880,0
20231227,163500,127730530,8880,8880,8880,8880,0
20231227,163400,127730530,8880,8880,8880,8880,0
20231227,163300,127730530,8880,8880,8880,8880,0
20231227,163200,127730530,8880,8880,8880,8880,0
20231227,163100,127730530,8880,8880,8880,8880,0
20231227,163000,127730530,8880,8880,8880,8880,0
20231227,162900,127730530,8880,8880,8880,8880,0
20231227,162800,127730530,8880,8880,8880,8880,0
20231227,162700,127730530,8880,8880,8880,8880,0
20231227,162600,127730530,8880,8880,8880,8880,0
20231227,162500,127730530,8880,8880,8880,8880,0
20231227,162400,127730530,8880,8880,8880,8880,0
20231227,162300,127730530,8880,8880,8880,8880,0
20231227,162200,127730530,8880,8880,8880,8880,0
20231227,162100,127730530,8880,8880,8880,8880,0
20231227,162000,127730530,8880,8880,8880,8880,0
20231227,161900,127730530,8880,8880,8880,8880,0
20231227,161800,127730530,8880,8880,8880,8880,0
20231227,161700,127730530,8880,8880,8880,8880,0
20231227,161600,127730530,8880,8880,8880,8880,0
20231227,161500,127730530,8880,8880,8880,8880,174
20231227,161400,127730530,8880,8880,8880,8880,0
20231227,161300,127730530,8880,8880,8880,8880,0
20231227,161200,127730530,8880,8880,8880,8880,0
20231227,161100,127730530,8880,8880,8880,8880,0
20231227,161000,127730530,8880,8880,8880,8880,0
20231227,160900,127730530,8880,8880,8880,8880,0
20231227,160800,127730530,8880,8880,8880,8880,0
20231227,160700,127730530,8880,8880,8880,8880,0
20231227,160600,127730530,8880,8880,8880,8880,0
20231227,160500,127730530,8880,8880,8880,8880,0
20231227,160400,127730530,8880,8880,8880,8880,0
20231227,160300,127730530,8880,8880,8880,8880,0
20231227,160200,127730530,8880,8880,8880,8880,0
20231227,160100,127730530,8880,8880,8880,8880,0
20231227,160000,127730530,8880,8880,8880,8880,0
20231227,155900,127730530,8880,8880,8880,8880,0
20231227,155800,127730530,8880,8880,8880,8880,0
20231227,155700,127730530,8880,8880,8880,8880,0
20231227,155600,127730530,8880,8880,8880,8880,0
20231227,155500,127730530,8880,8880,8880,8880,0
20231227,155400,127730530,8880,8880,8880,8880,0
20231227,155300,127730530,8880,8880,8880,8880,0
20231227,155200,127730530,8880,8880,8880,8880,0
20231227,155100,127730530,8880,8880,8880,8880,0
20231227,155000,127730530,8880,8880,8880,8880,0
20231227,154900,127730530,8880,8880,8880,8880,0
20231227,154800,127730530,8880,8880,8880,8880,0
20231227,154700,127730530,8880,8880,8880,8880,0
20231227,154600,127730530,8880,8880,8880,8880,0
20231227,154500,127730530,8880,8880,8880,8880,174
20231227,154400,127730530,8880,8880,8880,8880,0
20231227,154300,127730530,8880,8880,8880,8880,0
20231227,154200,127730530,8880,8880,8880,8880,0
20231227,154100,127730530,8880,8880,8880,8880,0
20231227,154000,127730530,8880,8880,8880,8880,0
20231227,153900,127730530,8880,8880,8880,8880,0
20231227,153800,127730530,8880,8880,8880,8880,0
20231227,153700,127730530,8880,8880,8880,8880,0
20231227,153600,127730530,8880,8880,8880,8880,0
20231227,153500,127730530,8880,8880,8880,8880,0
20231227,153400,127730530,8880,8880,8880,8880,0
20231227,153300,127730530,8880,8880,8880,8880,0
20231227,153200,127730530,8880,8880,8880,8880,0
20231227,153100,127730530,8880,8880,8880,8880,0
20231227,153000,127730530,8880,8880,8880,8880,174
20231227,152900,126185410,8860,8860,8860,8860,0
20231227,152800,126185410,8860,8860,8860,8860,0
20231227,152700,126185410,8860,8860,8860,8860,0
20231227,152600,126185410,8860,8860,8860,8860,0
20231227,152500,126185410,8860,8860,8860,8860,0
20231227,152400,126185410,8860,8860,8860,8860,0
20231227,152300,126185410,8860,8860,8860,8860,0
20231227,152200,126185410,8860,8860,8860,8860,0
20231227,152100,126185410,8860,8860,8860,8860,0
20231227,152000,126185410,8860,8860,8860,8860,0
20231227,151900,126185410,8860,8780,8860,8780,500
20231227,151800,121772440,8780,8780,8780,8780,0
20231227,151700,121772440,8780,8780,8780,8780,0
20231227,151600,121772440,8780,8770,8780,8770,2
20231227,151500,121754890,8780,8780,8780,8780,0
20231227,151400,121754890,8780,8780,8780,8780,0
20231227,151300,121754890,8780,8780,8780,8780,0
20231227,151200,121754890,8780,8730,8780,8730,2
20231227,151100,121737380,8730,8730,8730,8730,0
20231227,151000,121737380,8730,8730,8730,8730,1
20231227,150900,121728650,8780,8780,8780,8780,1
20231227,150800,121719870,8740,8740,8740,8740,1400
20231227,150700,109483870,8740,8740,8740,8740,0
20231227,150600,109483870,8740,8740,8740,8740,0
20231227,150500,109483870,8740,8740,8740,8740,619
20231227,150400,104073810,8750,8780,8780,8750,81
20231227,150300,103365010,8780,8790,8800,8780,7
20231227,150200,103303450,8800,8800,8800,8800,0
20231227,150100,103303450,8800,8800,8800,8800,0
20231227,150000,103303450,8800,8800,8800,8800,0
20231227,145900,103303450,8800,8800,8800,8800,0
20231227,145800,103303450,8800,8800,8800,8800,0
20231227,145700,103303450,8800,8760,8800,8760,2
20231227,145600,103285890,8740,8740,8740,8740,0
20231227,145500,103285890,8740,8740,8740,8740,127
20231227,145400,102175910,8800,8800,8800,8800,0
20231227,145300,102175910,8800,8800,8800,8800,0
20231227,145200,102175910,8800,8800,8800,8800,0
20231227,145100,102175910,8800,8800,8800,8800,0
20231227,145000,102175910,8800,8800,8800,8800,0
20231227,144900,102175910,8800,8740,8800,8740,2
20231227,144800,102158370,8800,8800,8800,8800,0
20231227,144700,102158370,8800,8800,8800,8800,0
20231227,144600,102158370,8800,8800,8800,8800,0
20231227,144500,102158370,8800,8800,8800,8800,1
20231227,144400,102149570,8800,8800,8800,8800,0
20231227,144300,102149570,8800,8800,8800,8800,1
20231227,144200,102140770,8740,8740,8740,8740,1
20231227,144100,102132030,8790,8790,8790,8790,0
20231227,144000,102132030,8790,8790,8790,8790,0
20231227,143900,102132030,8790,8790,8790,8790,0
20231227,143800,102132030,8790,8790,8790,8790,0
20231227,143700,102132030,8790,8790,8790,8790,0
20231227,143600,102132030,8790,8790,8790,8790,0
20231227,143500,102132030,8790,8790,8790,8790,0
20231227,143400,102132030,8790,8790,8790,8790,0
20231227,143300,102132030,8790,8790,8790,8790,0
20231227,143200,102132030,8790,8790,8790,8790,0
20231227,143100,102132030,8790,8790,8790,8790,10
20231227,143000,102044130,8780,8780,8780,8780,0
20231227,142900,102044130,8780,8780,8780,8780,0
20231227,142800,102044130,8780,8780,8780,8780,0
20231227,142700,102044130,8780,8780,8780,8780,500
20231227,142600,97654130,8780,8780,8780,8780,0
20231227,142500,97654130,8780,8780,8780,8780,0
20231227,142400,97654130,8780,8780,8780,8780,0
20231227,142300,97654130,8780,8780,8780,8780,1
20231227,142200,97645350,8770,8770,8770,8770,0
20231227,142100,97645350,8770,8770,8770,8770,50
20231227,142000,97206850,8770,8770,8770,8770,0
20231227,141900,97206850,8770,8770,8770,8770,0
20231227,141800,97206850,8770,8770,8770,8770,540
20231227,141700,92471050,8780,8780,8780,8780,1
20231227,141600,92462270,8760,8760,8760,8760,29
20231227,141500,92208230,8760,8760,8760,8760,0
20231227,141400,92208230,8760,8760,8760,8760,1
20231227,141300,92199470,8750,8750,8750,8750,0
20231227,141200,92199470,8750,8750,8750,8750,0
20231227,141100,92199470,8750,8750,8750,8750,4
20231227,141000,92164470,8770,8770,8770,8770,0
20231227,140900,92164470,8770,8780,8780,8770,31
20231227,140800,91892590,8770,8770,8770,8770,0
20231227,140700,91892590,8770,8770,8770,8770,0
20231227,140600,91892590,8770,8770,8770,8770,0
20231227,140500,91892590,8770,8770,8770,8770,0
20231227,140400,91892590,8770,8770,8770,8770,0
20231227,140300,91892590,8770,8770,8770,8770,3
20231227,140200,91866280,8770,8770,8770,8770,0
20231227,140100,91866280,8770,8770,8770,8770,0
20231227,140000,91866280,8770,8770,8770,8770,0
20231227,135900,91866280,8770,8770,8770,8770,0
20231227,135800,91866280,8770,8770,8770,8770,0
20231227,135700,91866280,8770,8770,8770,8770,0
20231227,135600,91866280,8770,8770,8770,8770,0
20231227,135500,91866280,8770,8770,8770,8770,0
20231227,135400,91866280,8770,8770,8770,8770,0
20231227,135300,91866280,8770,8770,8770,8770,0
20231227,135200,91866280,8770,8770,8770,8770,0
20231227,135100,91866280,8770,8770,8770,8770,0
20231227,135000,91866280,8770,8770,8770,8770,21
20231227,134900,91682110,8770,8770,8770,8770,0
20231227,134800,91682110,8770,8770,8770,8770,0
20231227,134700,91682110,8770,8770,8770,8770,0
20231227,134600,91682110,8770,8770,8770,8770,0
20231227,134500,91682110,8770,8770,8770,8770,0
20231227,134400,91682110,8770,8770,8770,8770,0
20231227,134300,91682110,8770,8770,8770,8770,0
20231227,134200,91682110,8770,8770,8770,8770,0
20231227,134100,91682110,8770,8770,8770,8770,1
20231227,134000,91673340,8700,8700,8700,8700,0
20231227,133900,91673340,8700,8700,8700,8700,0
20231227,133800,91673340,8700,8700,8700,8700,5
20231227,133700,91629840,8770,8770,8770,8770,0
20231227,133600,91629840,8770,8750,8770,8750,1700
20231227,133500,76728340,8690,8690,8690,8690,0
20231227,133400,76728340,8690,8690,8690,8690,0
20231227,133300,76728340,8690,8690,8690,8690,0
20231227,133200,76728340,8690,8690,8690,8690,0
20231227,133100,76728340,8690,8690,8690,8690,166
20231227,133000,75285800,8690,8690,8690,8690,0
20231227,132900,75285800,8690,8690,8690,8690,100
20231227,132800,74416800,8710,8710,8710,8710,0
20231227,132700,74416800,8710,8710,8710,8710,219
20231227,132600,72509310,8720,8730,8730,8720,1015
20231227,132500,63658360,8750,8750,8750,8750,20
20231227,132400,63483360,8750,8750,8750,8750,0
20231227,132300,63483360,8750,8750,8750,8750,0
20231227,132200,63483360,8750,8750,8750,8750,0
20231227,132100,63483360,8750,8750,8750,8750,0
20231227,132000,63483360,8750,8750,8750,8750,0
20231227,131900,63483360,8750,8750,8750,8750,0
20231227,131800,63483360,8750,8750,8750,8750,0
20231227,131700,63483360,8750,8750,8750,8750,0
20231227,131600,63483360,8750,8750,8750,8750,1
20231227,131500,63474610,8720,8720,8720,8720,37
20231227,131400,63151970,8710,8710,8710,8710,0
20231227,131300,63151970,8710,8710,8710,8710,0
20231227,131200,63151970,8710,8710,8710,8710,0
20231227,131100,63151970,8710,8710,8710,8710,0
20231227,131000,63151970,8710,8710,8710,8710,0
20231227,130900,63151970,8710,8710,8710,8710,82
20231227,130800,62437750,8710,8710,8710,8710,0
20231227,130700,62437750,8710,8710,8710,8710,0
20231227,130600,62437750,8710,8710,8710,8710,0
20231227,130500,62437750,8710,8710,8710,8710,0
20231227,130400,62437750,8710,8710,8710,8710,0
20231227,130300,62437750,8710,8710,8710,8710,0
20231227,130200,62437750,8710,8710,8710,8710,0
20231227,130100,62437750,8710,8710,8710,8710,2
20231227,130000,62420330,8710,8710,8710,8710,0
20231227,125900,62420330,8710,8710,8710,8710,0
20231227,125800,62420330,8710,8710,8710,8710,0
20231227,125700,62420330,8710,8710,8710,8710,0
20231227,125600,62420330,8710,8710,8710,8710,3
20231227,125500,62394200,8710,8710,8710,8710,0
20231227,125400,62394200,8710,8710,8710,8710,0
20231227,125300,62394200,8710,8710,8710,8710,0
20231227,125200,62394200,8710,8710,8710,8710,0
20231227,125100,62394200,8710,8710,8710,8710,0
20231227,125000,62394200,8710,8710,8710,8710,10
20231227,124900,62307100,8710,8710,8710,8710,52
20231227,124800,61854180,8710,8710,8710,8710,0
20231227,124700,61854180,8710,8710,8710,8710,114
20231227,124600,60861240,8710,8710,8710,8710,0
20231227,124500,60861240,8710,8710,8710,8710,0
20231227,124400,60861240,8710,8710,8710,8710,0
20231227,124300,60861240,8710,8710,8710,8710,0
20231227,124200,60861240,8710,8710,8710,8710,0
20231227,124100,60861240,8710,8710,8710,8710,0
20231227,124000,60861240,8710,8710,8710,8710,0
20231227,123900,60861240,8710,8710,8710,8710,0
20231227,123800,60861240,8710,8710,8710,8710,0
20231227,123700,60861240,8710,8710,8710,8710,0
20231227,123600,60861240,8710,8710,8710,8710,0
20231227,123500,60861240,8710,8710,8710,8710,0
20231227,123400,60861240,8710,8710,8710,8710,0
20231227,123300,60861240,8710,8710,8710,8710,98
20231227,123200,60007660,8710,8710,8710,8710,0
20231227,123100,60007660,8710,8710,8710,8710,0
20231227,123000,60007660,8710,8710,8710,8710,100
20231227,122900,59136660,8710,8710,8710,8710,0
20231227,122800,59136660,8710,8710,8710,8710,0
20231227,122700,59136660,8710,8710,8710,8710,0
20231227,122600,59136660,8710,8700,8710,8700,300
20231227,122500,56525070,8670,8670,8670,8670,30
20231227,122400,56264970,8700,8700,8700,8700,0
20231227,122300,56264970,8700,8700,8700,8700,0
20231227,122200,56264970,8700,8700,8700,8700,0
20231227,122100,56264970,8700,8700,8700,8700,0
20231227,122000,56264970,8700,8700,8700,8700,0
20231227,121900,56264970,8700,8700,8700,8700,0
20231227,121800,56264970,8700,8700,8700,8700,0
20231227,121700,56264970,8700,8700,8700,8700,0
20231227,121600,56264970,8700,8700,8700,8700,0
20231227,121500,56264970,8700,8700,8700,8700,0
20231227,121400,56264970,8700,8700,8700,8700,0
20231227,121300,56264970,8700,8700,8700,8700,0
20231227,121200,56264970,8700,8700,8700,8700,1
20231227,121100,56256270,8700,8690,8700,8690,4
20231227,121000,56221480,8700,8700,8700,8700,3
20231227,120900,56195380,8700,8700,8700,8700,0
20231227,120800,56195380,8700,8700,8700,8700,1
20231227,120700,56186680,8700,8700,8700,8700,0
20231227,120600,56186680,8700,8700,8700,8700,0
20231227,120500,56186680,8700,8700,8700,8700,0
20231227,120400,56186680,8700,8700,8700,8700,1
20231227,120300,56177980,8680,8670,8680,8670,6
20231227,120200,56125950,8700,8700,8700,8700,0
20231227,120100,56125950,8700,8700,8700,8700,0
20231227,120000,56125950,8700,8700,8700,8700,0
20231227,115900,56125950,8700,8700,8700,8700,0
20231227,115800,56125950,8700,8700,8700,8700,0
20231227,115700,56125950,8700,8700,8700,8700,0
20231227,115600,56125950,8700,8700,8700,8700,0
20231227,115500,56125950,8700,8700,8700,8700,0
20231227,115400,56125950,8700,8700,8700,8700,415
20231227,115300,52515450,8710,8710,8710,8710,0
20231227,115200,52515450,8710,8710,8710,8710,0
20231227,115100,52515450,8710,8710,8710,8710,0
20231227,115000,52515450,8710,8710,8710,8710,0
20231227,114900,52515450,8710,8710,8710,8710,0
20231227,114800,52515450,8710,8710,8710,8710,0
20231227,114700,52515450,8710,8710,8710,8710,0
20231227,114600,52515450,8710,8710,8710,8710,31
20231227,114500,52245440,8710,8710,8710,8710,0
20231227,114400,52245440,8710,8710,8710,8710,0
20231227,114300,52245440,8710,8710,8710,8710,0
20231227,114200,52245440,8710,8710,8710,8710,0
20231227,114100,52245440,8710,8710,8710,8710,12
20231227,114000,52140920,8710,8710,8710,8710,0
20231227,113900,52140920,8710,8710,8710,8710,0
20231227,113800,52140920,8710,8710,8710,8710,107
20231227,113700,51208950,8710,8710,8710,8710,0
20231227,113600,51208950,8710,8710,8710,8710,0
20231227,113500,51208950,8710,8710,8710,8710,19
20231227,113400,51043460,8710,8710,8710,8710,141
20231227,113300,49815350,8670,8670,8670,8670,1
20231227,113200,49806680,8710,8710,8710,8710,0
20231227,113100,49806680,8710,8710,8710,8710,0
20231227,113000,49806680,8710,8710,8710,8710,0
20231227,112900,49806680,8710,8710,8710,8710,1
20231227,112800,49797970,8670,8670,8670,8670,0
20231227,112700,49797970,8670,8670,8670,8670,0
20231227,112600,49797970,8670,8670,8670,8670,0
20231227,112500,49797970,8670,8690,8690,8670,400
20231227,112400,46327230,8690,8690,8690,8690,0
20231227,112300,46327230,8690,8690,8690,8690,0
20231227,112200,46327230,8690,8690,8690,8690,0
20231227,112100,46327230,8690,8690,8690,8690,0
20231227,112000,46327230,8690,8690,8690,8690,0
20231227,111900,46327230,8690,8690,8690,8690,0
20231227,111800,46327230,8690,8690,8690,8690,0
20231227,111700,46327230,8690,8690,8690,8690,1
20231227,111600,46318540,8710,8710,8710,8710,0
20231227,111500,46318540,8710,8710,8710,8710,0
20231227,111400,46318540,8710,8710,8710,8710,0
20231227,111300,46318540,8710,8710,8710,8710,1
20231227,111200,46309830,8700,8700,8700,8700,1
20231227,111100,46301130,8700,8700,8700,8700,0
20231227,111000,46301130,8700,8700,8700,8700,0
20231227,110900,46301130,8700,8700,8700,8700,1
20231227,110800,46292430,8700,8700,8700,8700,0
20231227,110700,46292430,8700,8700,8700,8700,0
20231227,110600,46292430,8700,8700,8700,8700,16
20231227,110500,46153230,8710,8710,8710,8710,0
20231227,110400,46153230,8710,8710,8710,8710,0
20231227,110300,46153230,8710,8710,8710,8710,0
20231227,110200,46153230,8710,8710,8710,8710,18
20231227,110100,45996450,8710,8710,8710,8710,0
20231227,110000,45996450,8710,8710,8710,8710,0
20231227,105900,45996450,8710,8710,8710,8710,0
20231227,105800,45996450,8710,8710,8710,8710,0
20231227,105700,45996450,8710,8710,8710,8710,0
20231227,105600,45996450,8710,8710,8710,8710,0
20231227,105500,45996450,8710,8710,8710,8710,0
20231227,105400,45996450,8710,8710,8710,8710,2
20231227,105300,45979030,8710,8710,8710,8710,0
20231227,105200,45979030,8710,8710,8710,8710,0
20231227,105100,45979030,8710,8710,8710,8710,0
20231227,105000,45979030,8710,8710,8710,8710,0
20231227,104900,45979030,8710,8710,8710,8710,0
20231227,104800,45979030,8710,8710,8710,8710,0
20231227,104700,45979030,8710,8710,8710,8710,0
20231227,104600,45979030,8710,8710,8710,8710,0
20231227,104500,45979030,8710,8710,8710,8710,0
20231227,104400,45979030,8710,8710,8710,8710,237
20231227,104300,43914760,8710,8710,8710,8710,0
20231227,104200,43914760,8710,8710,8710,8710,0
20231227,104100,43914760,8710,8710,8710,8710,0
20231227,104000,43914760,8710,8710,8710,8710,0
20231227,103900,43914760,8710,8710,8710,8710,0
20231227,103800,43914760,8710,8710,8710,8710,1
20231227,103700,43906050,8710,8690,8710,8690,557
20231227,103600,39061760,8680,8680,8680,8680,0
20231227,103500,39061760,8680,8680,8680,8680,4
20231227,103400,39027040,8680,8680,8680,8680,0
20231227,103300,39027040,8680,8690,8690,8680,251
20231227,103200,36847860,8690,8690,8690,8690,10
20231227,103100,36760960,8690,8690,8690,8690,10
20231227,103000,36674060,8690,8690,8690,8690,0
20231227,102900,36674060,8690,8690,8690,8690,0
20231227,102800,36674060,8690,8690,8690,8690,5
20231227,102700,36630610,8700,8700,8700,8700,0
20231227,102600,36630610,8700,8700,8700,8700,0
20231227,102500,36630610,8700,8700,8700,8700,0
20231227,102400,36630610,8700,8700,8700,8700,0
20231227,102300,36630610,8700,8700,8700,8700,0
20231227,102200,36630610,8700,8700,8700,8700,0
20231227,102100,36630610,8700,8700,8700,8700,0
20231227,102000,36630610,8700,8700,8700,8700,2
20231227,101900,36613210,8700,8700,8700,8700,0
20231227,101800,36613210,8700,8700,8700,8700,0
20231227,101700,36613210,8700,8700,8700,8700,0
20231227,101600,36613210,8700,8700,8700,8700,0
20231227,101500,36613210,8700,8700,8700,8700,0
20231227,101400,36613210,8700,8700,8700,8700,0
20231227,101300,36613210,8700,8700,8700,8700,2
20231227,101200,36595810,8700,8700,8700,8700,0
20231227,101100,36595810,8700,8670,8700,8610,1431
20231227,101000,24240900,8680,8680,8680,8680,1
20231227,100900,24232220,8670,8670,8670,8670,0
20231227,100800,24232220,8670,8670,8670,8670,0
20231227,100700,24232220,8670,8700,8700,8670,253
20231227,100600,22038680,8670,8670,8670,8670,0
20231227,100500,22038680,8670,8680,8680,8670,2
20231227,100400,22021330,8670,8670,8670,8670,0
20231227,100300,22021330,8670,8680,8680,8670,279
20231227,100200,19602000,8710,8710,8710,8710,0
20231227,100100,19602000,8710,8710,8710,8710,0
20231227,100000,19602000,8710,8710,8710,8710,0
20231227,095900,19602000,8710,8710,8710,8710,100
20231227,095800,18731000,8710,8710,8710,8710,1
20231227,095700,18722290,8670,8670,8670,8670,0
20231227,095600,18722290,8670,8670,8670,8670,0
20231227,095500,18722290,8670,8670,8670,8670,0
20231227,095400,18722290,8670,8670,8670,8670,81
20231227,095300,18020020,8670,8670,8670,8670,10
20231227,095200,17933320,8670,8670,8670,8670,0
20231227,095100,17933320,8670,8670,8670,8670,212
20231227,095000,16095280,8670,8670,8670,8670,0
20231227,094900,16095280,8670,8700,8700,8670,172
20231227,094800,14601800,8710,8710,8710,8710,0
20231227,094700,14601800,8710,8710,8710,8710,0
20231227,094600,14601800,8710,8710,8720,8710,302
20231227,094500,11969140,8690,8690,8690,8690,3
20231227,094400,11943070,8720,8700,8720,8700,154
20231227,094300,10602260,8700,8700,8700,8700,22
20231227,094200,10410860,8710,8710,8710,8710,35
20231227,094100,10106010,8710,8710,8710,8710,116
20231227,094000,9095650,8710,8730,8730,8710,252
20231227,093900,6897370,8720,8720,8720,8720,0
20231227,093800,6897370,8720,8720,8720,8720,0
20231227,093700,6897370,8720,8750,8750,8720,3
20231227,093600,6871150,8710,8710,8710,8710,0
20231227,093500,6871150,8710,8710,8710,8710,0
20231227,093400,6871150,8710,8720,8720,8710,72
20231227,093300,6243370,8750,8750,8750,8750,2
20231227,093200,6225870,8750,8750,8750,8750,3
20231227,093100,6199620,8720,8720,8720,8720,50
20231227,093000,5763620,8710,8710,8710,8710,0
20231227,092900,5763620,8710,8710,8710,8710,0
20231227,092800,5763620,8710,8710,8710,8710,0
20231227,092700,5763620,8710,8710,8710,8710,0
20231227,092600,5763620,8710,8710,8710,8710,0
20231227,092500,5763620,8710,8710,8710,8710,0
20231227,092400,5763620,8710,8710,8710,8710,0
20231227,092300,5763620,8710,8710,8710,8710,0
20231227,092200,5763620,8710,8710,8710,8710,0
20231227,092100,5763620,8710,8710,8710,8710,0
20231227,092000,5763620,8710,8710,8710,8710,0
20231227,091900,5763620,8710,8770,8770,8710,66
20231227,091800,5188580,8770,8770,8770,8770,7
20231227,091700,5127190,8770,8770,8770,8770,0
20231227,091600,5127190,8770,8770,8770,8770,4
20231227,091500,5092110,8770,8770,8770,8770,9
20231227,091400,5013180,8710,8780,8780,8710,491
20231227,091300,714780,8780,8780,8780,8780,4
20231227,091200,679660,8780,8790,8790,8780,4
20231227,091100,644530,8790,8810,8810,8790,41
20231227,091000,283760,8830,8830,8830,8830,3
20231227,090900,257270,8840,8840,8840,8840,0
20231227,090800,257270,8840,8840,8840,8840,0
20231227,090700,257270,8840,8840,8840,8840,0
20231227,090600,257270,8840,8840,8840,8840,1
20231227,090500,248430,8870,8870,8870,8870,0
20231227,090400,248430,8870,8860,8870,8860,15
20231227,090300,115430,8870,8870,8870,8870,0
20231227,090200,115430,8870,8870,8870,8870,0
20231227,090100,115430,8870,8870,8870,8870,0
20231227,090000,115430,8870,8880,8880,8870,13