KissMeData/251370/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204200,131099820,10430,10430,10430,10430,23
20231227,204100,131099820,10430,10430,10430,10430,0
20231227,204000,131099820,10430,10430,10430,10430,0
20231227,203900,131099820,10430,10430,10430,10430,0
20231227,203800,131099820,10430,10430,10430,10430,0
20231227,203700,131099820,10430,10430,10430,10430,0
20231227,203600,131099820,10430,10430,10430,10430,0
20231227,203500,131099820,10430,10430,10430,10430,0
20231227,203400,131099820,10430,10430,10430,10430,0
20231227,203300,131099820,10430,10430,10430,10430,0
20231227,203200,131099820,10430,10430,10430,10430,0
20231227,203100,131099820,10430,10430,10430,10430,0
20231227,203000,131099820,10430,10430,10430,10430,0
20231227,202900,131099820,10430,10430,10430,10430,0
20231227,202800,131099820,10430,10430,10430,10430,0
20231227,202700,131099820,10430,10430,10430,10430,0
20231227,202600,131099820,10430,10430,10430,10430,0
20231227,202500,131099820,10430,10430,10430,10430,0
20231227,202400,131099820,10430,10430,10430,10430,0
20231227,202300,131099820,10430,10430,10430,10430,0
20231227,202200,131099820,10430,10430,10430,10430,0
20231227,202100,131099820,10430,10430,10430,10430,0
20231227,202000,131099820,10430,10430,10430,10430,0
20231227,201900,131099820,10430,10430,10430,10430,0
20231227,201800,131099820,10430,10430,10430,10430,0
20231227,201700,131099820,10430,10430,10430,10430,0
20231227,201600,131099820,10430,10430,10430,10430,0
20231227,201500,131099820,10430,10430,10430,10430,0
20231227,201400,131099820,10430,10430,10430,10430,0
20231227,201300,131099820,10430,10430,10430,10430,0
20231227,201200,131099820,10430,10430,10430,10430,23
20231227,201100,131099820,10430,10430,10430,10430,0
20231227,201000,131099820,10430,10430,10430,10430,0
20231227,200900,131099820,10430,10430,10430,10430,0
20231227,200800,131099820,10430,10430,10430,10430,0
20231227,200700,131099820,10430,10430,10430,10430,0
20231227,200600,131099820,10430,10430,10430,10430,0
20231227,200500,131099820,10430,10430,10430,10430,0
20231227,200400,131099820,10430,10430,10430,10430,0
20231227,200300,131099820,10430,10430,10430,10430,0
20231227,200200,131099820,10430,10430,10430,10430,0
20231227,200100,131099820,10430,10430,10430,10430,0
20231227,200000,131099820,10430,10430,10430,10430,0
20231227,195900,131099820,10430,10430,10430,10430,0
20231227,195800,131099820,10430,10430,10430,10430,0
20231227,195700,131099820,10430,10430,10430,10430,0
20231227,195600,131099820,10430,10430,10430,10430,0
20231227,195500,131099820,10430,10430,10430,10430,0
20231227,195400,131099820,10430,10430,10430,10430,0
20231227,195300,131099820,10430,10430,10430,10430,0
20231227,195200,131099820,10430,10430,10430,10430,0
20231227,195100,131099820,10430,10430,10430,10430,0
20231227,195000,131099820,10430,10430,10430,10430,0
20231227,194900,131099820,10430,10430,10430,10430,0
20231227,194800,131099820,10430,10430,10430,10430,0
20231227,194700,131099820,10430,10430,10430,10430,0
20231227,194600,131099820,10430,10430,10430,10430,0
20231227,194500,131099820,10430,10430,10430,10430,0
20231227,194400,131099820,10430,10430,10430,10430,0
20231227,194300,131099820,10430,10430,10430,10430,0
20231227,194200,131099820,10430,10430,10430,10430,23
20231227,194100,131099820,10430,10430,10430,10430,0
20231227,194000,131099820,10430,10430,10430,10430,0
20231227,193900,131099820,10430,10430,10430,10430,0
20231227,193800,131099820,10430,10430,10430,10430,0
20231227,193700,131099820,10430,10430,10430,10430,0
20231227,193600,131099820,10430,10430,10430,10430,0
20231227,193500,131099820,10430,10430,10430,10430,0
20231227,193400,131099820,10430,10430,10430,10430,0
20231227,193300,131099820,10430,10430,10430,10430,0
20231227,193200,131099820,10430,10430,10430,10430,0
20231227,193100,131099820,10430,10430,10430,10430,0
20231227,193000,131099820,10430,10430,10430,10430,0
20231227,192900,131099820,10430,10430,10430,10430,0
20231227,192800,131099820,10430,10430,10430,10430,0
20231227,192700,131099820,10430,10430,10430,10430,0
20231227,192600,131099820,10430,10430,10430,10430,0
20231227,192500,131099820,10430,10430,10430,10430,0
20231227,192400,131099820,10430,10430,10430,10430,0
20231227,192300,131099820,10430,10430,10430,10430,0
20231227,192200,131099820,10430,10430,10430,10430,0
20231227,192100,131099820,10430,10430,10430,10430,0
20231227,192000,131099820,10430,10430,10430,10430,0
20231227,191900,131099820,10430,10430,10430,10430,0
20231227,191800,131099820,10430,10430,10430,10430,0
20231227,191700,131099820,10430,10430,10430,10430,0
20231227,191600,131099820,10430,10430,10430,10430,0
20231227,191500,131099820,10430,10430,10430,10430,0
20231227,191400,131099820,10430,10430,10430,10430,0
20231227,191300,131099820,10430,10430,10430,10430,0
20231227,191200,131099820,10430,10430,10430,10430,23
20231227,191100,131099820,10430,10430,10430,10430,0
20231227,191000,131099820,10430,10430,10430,10430,0
20231227,190900,131099820,10430,10430,10430,10430,0
20231227,190800,131099820,10430,10430,10430,10430,0
20231227,190700,131099820,10430,10430,10430,10430,0
20231227,190600,131099820,10430,10430,10430,10430,0
20231227,190500,131099820,10430,10430,10430,10430,0
20231227,190400,131099820,10430,10430,10430,10430,0
20231227,190300,131099820,10430,10430,10430,10430,0
20231227,190200,131099820,10430,10430,10430,10430,0
20231227,190100,131099820,10430,10430,10430,10430,0
20231227,190000,131099820,10430,10430,10430,10430,0
20231227,185900,131099820,10430,10430,10430,10430,0
20231227,185800,131099820,10430,10430,10430,10430,0
20231227,185700,131099820,10430,10430,10430,10430,0
20231227,185600,131099820,10430,10430,10430,10430,0
20231227,185500,131099820,10430,10430,10430,10430,0
20231227,185400,131099820,10430,10430,10430,10430,0
20231227,185300,131099820,10430,10430,10430,10430,0
20231227,185200,131099820,10430,10430,10430,10430,0
20231227,185100,131099820,10430,10430,10430,10430,0
20231227,185000,131099820,10430,10430,10430,10430,0
20231227,184900,131099820,10430,10430,10430,10430,0
20231227,184800,131099820,10430,10430,10430,10430,0
20231227,184700,131099820,10430,10430,10430,10430,0
20231227,184600,131099820,10430,10430,10430,10430,0
20231227,184500,131099820,10430,10430,10430,10430,0
20231227,184400,131099820,10430,10430,10430,10430,0
20231227,184300,131099820,10430,10430,10430,10430,0
20231227,184200,131099820,10430,10430,10430,10430,23
20231227,184100,131099820,10430,10430,10430,10430,0
20231227,184000,131099820,10430,10430,10430,10430,0
20231227,183900,131099820,10430,10430,10430,10430,0
20231227,183800,131099820,10430,10430,10430,10430,0
20231227,183700,131099820,10430,10430,10430,10430,0
20231227,183600,131099820,10430,10430,10430,10430,0
20231227,183500,131099820,10430,10430,10430,10430,0
20231227,183400,131099820,10430,10430,10430,10430,0
20231227,183300,131099820,10430,10430,10430,10430,0
20231227,183200,131099820,10430,10430,10430,10430,0
20231227,183100,131099820,10430,10430,10430,10430,0
20231227,183000,131099820,10430,10430,10430,10430,0
20231227,182900,131099820,10430,10430,10430,10430,0
20231227,182800,131099820,10430,10430,10430,10430,0
20231227,182700,131099820,10430,10430,10430,10430,0
20231227,182600,131099820,10430,10430,10430,10430,0
20231227,182500,131099820,10430,10430,10430,10430,0
20231227,182400,131099820,10430,10430,10430,10430,0
20231227,182300,131099820,10430,10430,10430,10430,0
20231227,182200,131099820,10430,10430,10430,10430,0
20231227,182100,131099820,10430,10430,10430,10430,0
20231227,182000,131099820,10430,10430,10430,10430,0
20231227,181900,131099820,10430,10430,10430,10430,0
20231227,181800,131099820,10430,10430,10430,10430,0
20231227,181700,131099820,10430,10430,10430,10430,0
20231227,181600,131099820,10430,10430,10430,10430,0
20231227,181500,131099820,10430,10430,10430,10430,0
20231227,181400,131099820,10430,10430,10430,10430,0
20231227,181300,131099820,10430,10430,10430,10430,0
20231227,181200,131099820,10430,10430,10430,10430,23
20231227,181100,131099820,10430,10430,10430,10430,0
20231227,181000,131099820,10430,10430,10430,10430,0
20231227,180900,131099820,10430,10430,10430,10430,0
20231227,180800,131099820,10430,10430,10430,10430,0
20231227,180700,131099820,10430,10430,10430,10430,0
20231227,180600,131099820,10430,10430,10430,10430,0
20231227,180500,131099820,10430,10430,10430,10430,0
20231227,180400,131099820,10430,10430,10430,10430,0
20231227,180300,131099820,10430,10430,10430,10430,0
20231227,180200,131099820,10430,10430,10430,10430,0
20231227,180100,131099820,10430,10430,10430,10430,0
20231227,180000,131099820,10430,10430,10430,10430,0
20231227,175900,131099820,10430,10430,10430,10430,0
20231227,175800,131099820,10430,10430,10430,10430,0
20231227,175700,131099820,10430,10430,10430,10430,0
20231227,175600,131099820,10430,10430,10430,10430,0
20231227,175500,131099820,10430,10430,10430,10430,0
20231227,175400,131099820,10430,10430,10430,10430,0
20231227,175300,131099820,10430,10430,10430,10430,0
20231227,175200,131099820,10430,10430,10430,10430,0
20231227,175100,131099820,10430,10430,10430,10430,0
20231227,175000,131099820,10430,10430,10430,10430,0
20231227,174900,131099820,10430,10430,10430,10430,0
20231227,174800,131099820,10430,10430,10430,10430,0
20231227,174700,131099820,10430,10430,10430,10430,0
20231227,174600,131099820,10430,10430,10430,10430,0
20231227,174500,131099820,10430,10430,10430,10430,0
20231227,174400,131099820,10430,10430,10430,10430,0
20231227,174300,131099820,10430,10430,10430,10430,0
20231227,174200,131099820,10430,10430,10430,10430,23
20231227,174100,131099820,10430,10430,10430,10430,0
20231227,174000,131099820,10430,10430,10430,10430,0
20231227,173900,131099820,10430,10430,10430,10430,0
20231227,173800,131099820,10430,10430,10430,10430,0
20231227,173700,131099820,10430,10430,10430,10430,0
20231227,173600,131099820,10430,10430,10430,10430,0
20231227,173500,131099820,10430,10430,10430,10430,0
20231227,173400,131099820,10430,10430,10430,10430,0
20231227,173300,131099820,10430,10430,10430,10430,0
20231227,173200,131099820,10430,10430,10430,10430,0
20231227,173100,131099820,10430,10430,10430,10430,0
20231227,173000,131099820,10430,10430,10430,10430,0
20231227,172900,131099820,10430,10430,10430,10430,0
20231227,172800,131099820,10430,10430,10430,10430,0
20231227,172700,131099820,10430,10430,10430,10430,0
20231227,172600,131099820,10430,10430,10430,10430,0
20231227,172500,131099820,10430,10430,10430,10430,0
20231227,172400,131099820,10430,10430,10430,10430,0
20231227,172300,131099820,10430,10430,10430,10430,0
20231227,172200,131099820,10430,10430,10430,10430,0
20231227,172100,131099820,10430,10430,10430,10430,0
20231227,172000,131099820,10430,10430,10430,10430,0
20231227,171900,131099820,10430,10430,10430,10430,0
20231227,171800,131099820,10430,10430,10430,10430,0
20231227,171700,131099820,10430,10430,10430,10430,0
20231227,171600,131099820,10430,10430,10430,10430,0
20231227,171500,131099820,10430,10430,10430,10430,0
20231227,171400,131099820,10430,10430,10430,10430,0
20231227,171300,131099820,10430,10430,10430,10430,0
20231227,171200,131099820,10430,10430,10430,10430,23
20231227,171100,131099820,10430,10430,10430,10430,0
20231227,171000,131099820,10430,10430,10430,10430,0
20231227,170900,131099820,10430,10430,10430,10430,0
20231227,170800,131099820,10430,10430,10430,10430,0
20231227,170700,131099820,10430,10430,10430,10430,0
20231227,170600,131099820,10430,10430,10430,10430,0
20231227,170500,131099820,10430,10430,10430,10430,0
20231227,170400,131099820,10430,10430,10430,10430,0
20231227,170300,131099820,10430,10430,10430,10430,0
20231227,170200,131099820,10430,10430,10430,10430,0
20231227,170100,131099820,10430,10430,10430,10430,0
20231227,170000,131099820,10430,10430,10430,10430,0
20231227,165900,131099820,10430,10430,10430,10430,0
20231227,165800,131099820,10430,10430,10430,10430,0
20231227,165700,131099820,10430,10430,10430,10430,0
20231227,165600,131099820,10430,10430,10430,10430,0
20231227,165500,131099820,10430,10430,10430,10430,0
20231227,165400,131099820,10430,10430,10430,10430,0
20231227,165300,131099820,10430,10430,10430,10430,0
20231227,165200,131099820,10430,10430,10430,10430,0
20231227,165100,131099820,10430,10430,10430,10430,0
20231227,165000,131099820,10430,10430,10430,10430,0
20231227,164900,131099820,10430,10430,10430,10430,0
20231227,164800,131099820,10430,10430,10430,10430,0
20231227,164700,131099820,10430,10430,10430,10430,0
20231227,164600,131099820,10430,10430,10430,10430,0
20231227,164500,131099820,10430,10430,10430,10430,0
20231227,164400,131099820,10430,10430,10430,10430,0
20231227,164300,131099820,10430,10430,10430,10430,0
20231227,164200,131099820,10430,10430,10430,10430,23
20231227,164100,131099820,10430,10430,10430,10430,0
20231227,164000,131099820,10430,10430,10430,10430,0
20231227,163900,131099820,10430,10430,10430,10430,0
20231227,163800,131099820,10430,10430,10430,10430,0
20231227,163700,131099820,10430,10430,10430,10430,0
20231227,163600,131099820,10430,10430,10430,10430,0
20231227,163500,131099820,10430,10430,10430,10430,0
20231227,163400,131099820,10430,10430,10430,10430,0
20231227,163300,131099820,10430,10430,10430,10430,0
20231227,163200,131099820,10430,10430,10430,10430,0
20231227,163100,131099820,10430,10430,10430,10430,0
20231227,163000,131099820,10430,10430,10430,10430,0
20231227,162900,131099820,10430,10430,10430,10430,0
20231227,162800,131099820,10430,10430,10430,10430,0
20231227,162700,131099820,10430,10430,10430,10430,0
20231227,162600,131099820,10430,10430,10430,10430,0
20231227,162500,131099820,10430,10430,10430,10430,0
20231227,162400,131099820,10430,10430,10430,10430,0
20231227,162300,131099820,10430,10430,10430,10430,0
20231227,162200,131099820,10430,10430,10430,10430,0
20231227,162100,131099820,10430,10430,10430,10430,0
20231227,162000,131099820,10430,10430,10430,10430,0
20231227,161900,131099820,10430,10430,10430,10430,0
20231227,161800,131099820,10430,10430,10430,10430,0
20231227,161700,131099820,10430,10430,10430,10430,0
20231227,161600,131099820,10430,10430,10430,10430,0
20231227,161500,131099820,10430,10430,10430,10430,0
20231227,161400,131099820,10430,10430,10430,10430,0
20231227,161300,131099820,10430,10430,10430,10430,0
20231227,161200,131099820,10430,10430,10430,10430,23
20231227,161100,131099820,10430,10430,10430,10430,0
20231227,161000,131099820,10430,10430,10430,10430,0
20231227,160900,131099820,10430,10430,10430,10430,0
20231227,160800,131099820,10430,10430,10430,10430,0
20231227,160700,131099820,10430,10430,10430,10430,0
20231227,160600,131099820,10430,10430,10430,10430,0
20231227,160500,131099820,10430,10430,10430,10430,0
20231227,160400,131099820,10430,10430,10430,10430,0
20231227,160300,131099820,10430,10430,10430,10430,0
20231227,160200,131099820,10430,10430,10430,10430,0
20231227,160100,131099820,10430,10430,10430,10430,0
20231227,160000,131099820,10430,10430,10430,10430,0
20231227,155900,131099820,10430,10430,10430,10430,0
20231227,155800,131099820,10430,10430,10430,10430,0
20231227,155700,131099820,10430,10430,10430,10430,0
20231227,155600,131099820,10430,10430,10430,10430,0
20231227,155500,131099820,10430,10430,10430,10430,0
20231227,155400,131099820,10430,10430,10430,10430,0
20231227,155300,131099820,10430,10430,10430,10430,0
20231227,155200,131099820,10430,10430,10430,10430,0
20231227,155100,131099820,10430,10430,10430,10430,0
20231227,155000,131099820,10430,10430,10430,10430,0
20231227,154900,131099820,10430,10430,10430,10430,0
20231227,154800,131099820,10430,10430,10430,10430,0
20231227,154700,131099820,10430,10430,10430,10430,0
20231227,154600,131099820,10430,10430,10430,10430,0
20231227,154500,131099820,10430,10430,10430,10430,0
20231227,154400,131099820,10430,10430,10430,10430,0
20231227,154300,131099820,10430,10430,10430,10430,0
20231227,154200,131099820,10430,10430,10430,10430,23
20231227,154100,131099820,10430,10430,10430,10430,0
20231227,154000,131099820,10430,10430,10430,10430,0
20231227,153900,131099820,10430,10430,10430,10430,0
20231227,153800,131099820,10430,10430,10430,10430,0
20231227,153700,131099820,10430,10430,10430,10430,0
20231227,153600,131099820,10430,10430,10430,10430,0
20231227,153500,131099820,10430,10430,10430,10430,0
20231227,153400,131099820,10430,10430,10430,10430,0
20231227,153300,131099820,10430,10430,10430,10430,0
20231227,153200,131099820,10430,10430,10430,10430,0
20231227,153100,131099820,10430,10430,10430,10430,0
20231227,153000,131099820,10430,10430,10430,10430,23
20231227,152900,130859930,10430,10430,10430,10430,0
20231227,152800,130859930,10430,10430,10430,10430,0
20231227,152700,130859930,10430,10430,10430,10430,0
20231227,152600,130859930,10430,10430,10430,10430,0
20231227,152500,130859930,10430,10430,10430,10430,0
20231227,152400,130859930,10430,10430,10430,10430,0
20231227,152300,130859930,10430,10430,10430,10430,0
20231227,152200,130859930,10430,10430,10430,10430,0
20231227,152100,130859930,10430,10430,10430,10430,0
20231227,152000,130859930,10430,10430,10430,10430,0
20231227,151900,130859930,10430,10430,10430,10370,61
20231227,151800,130227120,10370,10370,10370,10370,1
20231227,151700,130216750,10440,10440,10440,10440,0
20231227,151600,130216750,10440,10440,10440,10440,0
20231227,151500,130216750,10440,10440,10440,10440,0
20231227,151400,130216750,10440,10440,10440,10440,0
20231227,151300,130216750,10440,10440,10440,10440,0
20231227,151200,130216750,10440,10440,10440,10440,0
20231227,151100,130216750,10440,10440,10440,10440,0
20231227,151000,130216750,10440,10440,10440,10440,0
20231227,150900,130216750,10440,10440,10440,10440,0
20231227,150800,130216750,10440,10440,10440,10440,0
20231227,150700,130216750,10440,10440,10440,10440,0
20231227,150600,130216750,10440,10440,10440,10440,0
20231227,150500,130216750,10440,10440,10440,10440,0
20231227,150400,130216750,10440,10440,10440,10440,0
20231227,150300,130216750,10440,10440,10440,10440,0
20231227,150200,130216750,10440,10440,10440,10440,0
20231227,150100,130216750,10440,10440,10440,10440,0
20231227,150000,130216750,10440,10440,10440,10440,9
20231227,145900,130122790,10440,10430,10440,10430,470
20231227,145800,125216090,10430,10430,10430,10430,0
20231227,145700,125216090,10430,10430,10430,10430,0
20231227,145600,125216090,10430,10430,10430,10430,0
20231227,145500,125216090,10430,10430,10430,10430,0
20231227,145400,125216090,10430,10430,10430,10430,0
20231227,145300,125216090,10430,10430,10430,10430,0
20231227,145200,125216090,10430,10430,10430,10430,0
20231227,145100,125216090,10430,10430,10430,10430,0
20231227,145000,125216090,10430,10430,10430,10430,0
20231227,144900,125216090,10430,10430,10430,10430,0
20231227,144800,125216090,10430,10430,10430,10430,0
20231227,144700,125216090,10430,10430,10430,10430,0
20231227,144600,125216090,10430,10430,10430,10430,0
20231227,144500,125216090,10430,10430,10430,10430,0
20231227,144400,125216090,10430,10430,10430,10430,1
20231227,144300,125205660,10430,10430,10430,10430,0
20231227,144200,125205660,10430,10430,10430,10430,0
20231227,144100,125205660,10430,10430,10430,10430,0
20231227,144000,125205660,10430,10430,10430,10430,36
20231227,143900,124830180,10430,10430,10430,10430,63
20231227,143800,124173090,10350,10360,10360,10350,201
20231227,143700,122091200,10430,10430,10430,10430,0
20231227,143600,122091200,10430,10430,10430,10430,2
20231227,143500,122070340,10440,10440,10440,10440,0
20231227,143400,122070340,10440,10440,10440,10440,0
20231227,143300,122070340,10440,10440,10440,10440,0
20231227,143200,122070340,10440,10440,10440,10440,0
20231227,143100,122070340,10440,10440,10440,10440,0
20231227,143000,122070340,10440,10440,10440,10440,0
20231227,142900,122070340,10440,10440,10440,10440,0
20231227,142800,122070340,10440,10440,10440,10440,0
20231227,142700,122070340,10440,10440,10440,10440,0
20231227,142600,122070340,10440,10440,10440,10440,0
20231227,142500,122070340,10440,10440,10440,10440,0
20231227,142400,122070340,10440,10440,10440,10440,0
20231227,142300,122070340,10440,10440,10440,10440,5
20231227,142200,122018140,10440,10440,10440,10440,0
20231227,142100,122018140,10440,10440,10440,10440,0
20231227,142000,122018140,10440,10440,10440,10440,0
20231227,141900,122018140,10440,10440,10440,10440,0
20231227,141800,122018140,10440,10440,10440,10440,0
20231227,141700,122018140,10440,10440,10440,10440,0
20231227,141600,122018140,10440,10440,10440,10440,0
20231227,141500,122018140,10440,10440,10440,10440,0
20231227,141400,122018140,10440,10440,10440,10440,133
20231227,141300,120629620,10410,10400,10410,10400,135
20231227,141200,119224410,10400,10400,10400,10400,0
20231227,141100,119224410,10400,10400,10400,10400,0
20231227,141000,119224410,10400,10400,10400,10400,0
20231227,140900,119224410,10400,10400,10400,10400,0
20231227,140800,119224410,10400,10400,10400,10400,0
20231227,140700,119224410,10400,10400,10400,10400,262
20231227,140600,116499610,10360,10360,10360,10360,10
20231227,140500,116396010,10390,10390,10390,10390,724
20231227,140400,108873650,10410,10410,10410,10410,0
20231227,140300,108873650,10410,10410,10410,10410,2
20231227,140200,108852830,10410,10410,10410,10410,0
20231227,140100,108852830,10410,10410,10410,10410,0
20231227,140000,108852830,10410,10410,10410,10410,0
20231227,135900,108852830,10410,10400,10410,10400,299
20231227,135800,105741740,10400,10400,10400,10400,0
20231227,135700,105741740,10400,10400,10400,10400,0
20231227,135600,105741740,10400,10400,10400,10400,0
20231227,135500,105741740,10400,10400,10400,10400,199
20231227,135400,103672140,10390,10390,10390,10390,0
20231227,135300,103672140,10390,10390,10390,10390,0
20231227,135200,103672140,10390,10390,10390,10390,0
20231227,135100,103672140,10390,10390,10390,10390,9
20231227,135000,103578630,10390,10390,10390,10390,0
20231227,134900,103578630,10390,10390,10390,10390,0
20231227,134800,103578630,10390,10390,10390,10390,0
20231227,134700,103578630,10390,10390,10390,10390,0
20231227,134600,103578630,10390,10380,10390,10380,1000
20231227,134500,93189630,10390,10390,10390,10390,0
20231227,134400,93189630,10390,10390,10390,10390,0
20231227,134300,93189630,10390,10390,10390,10390,0
20231227,134200,93189630,10390,10390,10390,10390,0
20231227,134100,93189630,10390,10390,10390,10390,0
20231227,134000,93189630,10390,10390,10390,10390,50
20231227,133900,92670130,10350,10350,10350,10350,0
20231227,133800,92670130,10350,10350,10350,10350,0
20231227,133700,92670130,10350,10350,10350,10350,0
20231227,133600,92670130,10350,10350,10350,10350,0
20231227,133500,92670130,10350,10350,10350,10350,150
20231227,133400,91117630,10390,10390,10390,10390,0
20231227,133300,91117630,10390,10390,10390,10390,0
20231227,133200,91117630,10390,10390,10390,10390,0
20231227,133100,91117630,10390,10390,10390,10390,0
20231227,133000,91117630,10390,10390,10390,10390,1
20231227,132900,91107240,10390,10390,10390,10390,0
20231227,132800,91107240,10390,10390,10390,10390,0
20231227,132700,91107240,10390,10390,10390,10390,0
20231227,132600,91107240,10390,10390,10390,10390,0
20231227,132500,91107240,10390,10390,10390,10390,0
20231227,132400,91107240,10390,10390,10390,10390,0
20231227,132300,91107240,10390,10390,10390,10390,0
20231227,132200,91107240,10390,10390,10390,10390,0
20231227,132100,91107240,10390,10390,10390,10390,0
20231227,132000,91107240,10390,10390,10390,10390,0
20231227,131900,91107240,10390,10390,10390,10390,0
20231227,131800,91107240,10390,10390,10390,10390,0
20231227,131700,91107240,10390,10390,10390,10390,0
20231227,131600,91107240,10390,10350,10390,10350,2
20231227,131500,91086500,10350,10350,10350,10350,0
20231227,131400,91086500,10350,10350,10350,10350,0
20231227,131300,91086500,10350,10350,10350,10350,8
20231227,131200,91003700,10350,10350,10350,10350,100
20231227,131100,89968700,10350,10350,10350,10350,0
20231227,131000,89968700,10350,10350,10350,10350,0
20231227,130900,89968700,10350,10350,10350,10350,0
20231227,130800,89968700,10350,10350,10350,10350,0
20231227,130700,89968700,10350,10350,10350,10350,0
20231227,130600,89968700,10350,10350,10350,10350,0
20231227,130500,89968700,10350,10350,10350,10350,0
20231227,130400,89968700,10350,10350,10350,10350,0
20231227,130300,89968700,10350,10350,10350,10350,150
20231227,130200,88416200,10350,10350,10350,10350,0
20231227,130100,88416200,10350,10350,10350,10350,0
20231227,130000,88416200,10350,10350,10350,10350,0
20231227,125900,88416200,10350,10350,10350,10350,0
20231227,125800,88416200,10350,10350,10350,10350,0
20231227,125700,88416200,10350,10350,10350,10350,0
20231227,125600,88416200,10350,10350,10350,10350,0
20231227,125500,88416200,10350,10350,10350,10350,0
20231227,125400,88416200,10350,10350,10350,10350,0
20231227,125300,88416200,10350,10350,10350,10350,10
20231227,125200,88312700,10350,10350,10350,10350,0
20231227,125100,88312700,10350,10350,10350,10350,0
20231227,125000,88312700,10350,10350,10350,10350,0
20231227,124900,88312700,10350,10350,10350,10350,0
20231227,124800,88312700,10350,10350,10350,10350,0
20231227,124700,88312700,10350,10350,10350,10350,0
20231227,124600,88312700,10350,10350,10350,10350,0
20231227,124500,88312700,10350,10350,10350,10350,0
20231227,124400,88312700,10350,10350,10350,10350,0
20231227,124300,88312700,10350,10350,10350,10350,0
20231227,124200,88312700,10350,10350,10350,10350,0
20231227,124100,88312700,10350,10350,10350,10350,0
20231227,124000,88312700,10350,10350,10350,10350,0
20231227,123900,88312700,10350,10350,10350,10350,0
20231227,123800,88312700,10350,10350,10350,10350,0
20231227,123700,88312700,10350,10360,10360,10350,500
20231227,123600,83136700,10400,10400,10400,10400,0
20231227,123500,83136700,10400,10400,10400,10400,0
20231227,123400,83136700,10400,10400,10400,10400,1
20231227,123300,83126300,10400,10400,10400,10400,0
20231227,123200,83126300,10400,10400,10400,10400,0
20231227,123100,83126300,10400,10400,10400,10400,0
20231227,123000,83126300,10400,10400,10400,10400,0
20231227,122900,83126300,10400,10400,10400,10400,0
20231227,122800,83126300,10400,10400,10400,10400,0
20231227,122700,83126300,10400,10400,10400,10400,0
20231227,122600,83126300,10400,10400,10400,10400,0
20231227,122500,83126300,10400,10400,10400,10400,0
20231227,122400,83126300,10400,10400,10400,10400,0
20231227,122300,83126300,10400,10400,10400,10400,10
20231227,122200,83022300,10410,10410,10410,10410,0
20231227,122100,83022300,10410,10410,10410,10410,0
20231227,122000,83022300,10410,10410,10410,10410,0
20231227,121900,83022300,10410,10410,10410,10410,0
20231227,121800,83022300,10410,10410,10410,10410,0
20231227,121700,83022300,10410,10410,10410,10410,0
20231227,121600,83022300,10410,10410,10410,10410,0
20231227,121500,83022300,10410,10410,10410,10410,0
20231227,121400,83022300,10410,10410,10410,10410,0
20231227,121300,83022300,10410,10410,10410,10410,0
20231227,121200,83022300,10410,10410,10410,10410,0
20231227,121100,83022300,10410,10410,10410,10410,0
20231227,121000,83022300,10410,10410,10410,10410,0
20231227,120900,83022300,10410,10410,10410,10410,0
20231227,120800,83022300,10410,10410,10410,10410,0
20231227,120700,83022300,10410,10410,10410,10410,0
20231227,120600,83022300,10410,10410,10410,10410,0
20231227,120500,83022300,10410,10410,10410,10410,0
20231227,120400,83022300,10410,10410,10410,10410,0
20231227,120300,83022300,10410,10410,10410,10410,0
20231227,120200,83022300,10410,10410,10410,10410,0
20231227,120100,83022300,10410,10410,10410,10410,0
20231227,120000,83022300,10410,10410,10410,10410,0
20231227,115900,83022300,10410,10410,10410,10410,0
20231227,115800,83022300,10410,10410,10410,10410,0
20231227,115700,83022300,10410,10410,10410,10410,0
20231227,115600,83022300,10410,10410,10410,10410,0
20231227,115500,83022300,10410,10410,10410,10410,0
20231227,115400,83022300,10410,10410,10410,10410,0
20231227,115300,83022300,10410,10410,10410,10410,0
20231227,115200,83022300,10410,10410,10410,10410,0
20231227,115100,83022300,10410,10410,10410,10410,0
20231227,115000,83022300,10410,10410,10410,10410,0
20231227,114900,83022300,10410,10410,10410,10410,0
20231227,114800,83022300,10410,10410,10410,10410,0
20231227,114700,83022300,10410,10410,10410,10410,0
20231227,114600,83022300,10410,10410,10410,10410,0
20231227,114500,83022300,10410,10410,10410,10410,0
20231227,114400,83022300,10410,10410,10410,10410,0
20231227,114300,83022300,10410,10410,10410,10410,0
20231227,114200,83022300,10410,10410,10410,10410,0
20231227,114100,83022300,10410,10410,10410,10410,0
20231227,114000,83022300,10410,10410,10410,10410,0
20231227,113900,83022300,10410,10410,10410,10410,0
20231227,113800,83022300,10410,10410,10410,10410,0
20231227,113700,83022300,10410,10410,10410,10410,0
20231227,113600,83022300,10410,10410,10410,10410,0
20231227,113500,83022300,10410,10410,10410,10410,0
20231227,113400,83022300,10410,10410,10410,10410,0
20231227,113300,83022300,10410,10410,10410,10410,0
20231227,113200,83022300,10410,10410,10410,10410,0
20231227,113100,83022300,10410,10410,10410,10410,0
20231227,113000,83022300,10410,10410,10410,10410,0
20231227,112900,83022300,10410,10410,10410,10410,0
20231227,112800,83022300,10410,10410,10410,10410,0
20231227,112700,83022300,10410,10400,10410,10400,100
20231227,112600,81981620,10350,10390,10390,10350,2000
20231227,112500,61280510,10400,10400,10400,10400,10
20231227,112400,61176510,10400,10400,10400,10400,0
20231227,112300,61176510,10400,10400,10400,10400,0
20231227,112200,61176510,10400,10400,10400,10400,31
20231227,112100,60854110,10400,10400,10400,10400,0
20231227,112000,60854110,10400,10400,10400,10400,6
20231227,111900,60791710,10400,10400,10400,10400,0
20231227,111800,60791710,10400,10400,10400,10400,0
20231227,111700,60791710,10400,10400,10400,10400,0
20231227,111600,60791710,10400,10400,10400,10400,0
20231227,111500,60791710,10400,10400,10400,10400,0
20231227,111400,60791710,10400,10400,10400,10400,0
20231227,111300,60791710,10400,10400,10400,10400,0
20231227,111200,60791710,10400,10400,10400,10400,0
20231227,111100,60791710,10400,10400,10400,10400,0
20231227,111000,60791710,10400,10400,10400,10400,0
20231227,110900,60791710,10400,10400,10400,10400,2
20231227,110800,60770910,10400,10400,10400,10400,0
20231227,110700,60770910,10400,10400,10400,10400,0
20231227,110600,60770910,10400,10400,10400,10400,0
20231227,110500,60770910,10400,10400,10400,10400,0
20231227,110400,60770910,10400,10400,10400,10400,0
20231227,110300,60770910,10400,10400,10400,10400,0
20231227,110200,60770910,10400,10400,10400,10400,0
20231227,110100,60770910,10400,10400,10400,10400,15
20231227,110000,60614910,10410,10410,10410,10410,0
20231227,105900,60614910,10410,10410,10410,10410,0
20231227,105800,60614910,10410,10410,10410,10410,1
20231227,105700,60604500,10410,10410,10410,10410,0
20231227,105600,60604500,10410,10410,10410,10410,0
20231227,105500,60604500,10410,10410,10410,10410,0
20231227,105400,60604500,10410,10410,10410,10410,0
20231227,105300,60604500,10410,10410,10410,10410,0
20231227,105200,60604500,10410,10410,10410,10410,1
20231227,105100,60594090,10410,10410,10410,10410,0
20231227,105000,60594090,10410,10400,10410,10400,700
20231227,104900,53307900,10410,10410,10410,10410,0
20231227,104800,53307900,10410,10410,10410,10410,0
20231227,104700,53307900,10410,10410,10410,10410,0
20231227,104600,53307900,10410,10410,10410,10410,0
20231227,104500,53307900,10410,10410,10410,10410,0
20231227,104400,53307900,10410,10410,10410,10410,0
20231227,104300,53307900,10410,10410,10410,10410,0
20231227,104200,53307900,10410,10410,10410,10410,10
20231227,104100,53203800,10410,10410,10410,10410,0
20231227,104000,53203800,10410,10380,10410,10380,125
20231227,103900,51903620,10410,10410,10410,10410,0
20231227,103800,51903620,10410,10410,10410,10410,0
20231227,103700,51903620,10410,10410,10410,10410,0
20231227,103600,51903620,10410,10410,10410,10410,0
20231227,103500,51903620,10410,10410,10410,10410,0
20231227,103400,51903620,10410,10410,10410,10410,0
20231227,103300,51903620,10410,10410,10410,10410,0
20231227,103200,51903620,10410,10410,10410,10410,0
20231227,103100,51903620,10410,10410,10410,10410,0
20231227,103000,51903620,10410,10410,10410,10410,0
20231227,102900,51903620,10410,10410,10410,10410,0
20231227,102800,51903620,10410,10410,10410,10410,0
20231227,102700,51903620,10410,10410,10410,10410,0
20231227,102600,51903620,10410,10410,10410,10410,0
20231227,102500,51903620,10410,10410,10410,10410,38
20231227,102400,51508040,10410,10410,10410,10410,0
20231227,102300,51508040,10410,10410,10410,10410,0
20231227,102200,51508040,10410,10410,10410,10410,0
20231227,102100,51508040,10410,10410,10410,10410,271
20231227,102000,48686930,10410,10410,10410,10410,118
20231227,101900,47458550,10410,10410,10410,10410,0
20231227,101800,47458550,10410,10400,10410,10400,511
20231227,101700,42139350,10410,10410,10410,10410,680
20231227,101600,35060550,10410,10410,10410,10410,200
20231227,101500,32978550,10410,10410,10410,10410,0
20231227,101400,32978550,10410,10410,10410,10410,20
20231227,101300,32770350,10340,10340,10340,10340,0
20231227,101200,32770350,10340,10340,10340,10340,0
20231227,101100,32770350,10340,10340,10340,10340,0
20231227,101000,32770350,10340,10340,10340,10340,0
20231227,100900,32770350,10340,10340,10340,10340,20
20231227,100800,32563550,10400,10360,10400,10360,1000
20231227,100700,22167450,10330,10330,10330,10330,21
20231227,100600,21950520,10330,10330,10330,10330,0
20231227,100500,21950520,10330,10330,10330,10330,0
20231227,100400,21950520,10330,10330,10330,10330,0
20231227,100300,21950520,10330,10330,10330,10330,0
20231227,100200,21950520,10330,10330,10330,10330,0
20231227,100100,21950520,10330,10310,10330,10310,4
20231227,100000,21909260,10310,10310,10310,10310,3
20231227,095900,21878330,10310,10310,10310,10310,0
20231227,095800,21878330,10310,10310,10310,10310,0
20231227,095700,21878330,10310,10310,10310,10310,3
20231227,095600,21847400,10290,10290,10290,10290,0
20231227,095500,21847400,10290,10290,10290,10290,0
20231227,095400,21847400,10290,10300,10300,10290,306
20231227,095300,18696030,10310,10310,10310,10310,9
20231227,095200,18603240,10310,10310,10310,10310,0
20231227,095100,18603240,10310,10310,10310,10310,70
20231227,095000,17881540,10330,10330,10330,10330,0
20231227,094900,17881540,10330,10330,10330,10330,48
20231227,094800,17385700,10330,10330,10330,10330,2
20231227,094700,17365040,10370,10370,10370,10370,0
20231227,094600,17365040,10370,10370,10370,10370,1
20231227,094500,17354670,10330,10330,10330,10330,0
20231227,094400,17354670,10330,10330,10330,10330,0
20231227,094300,17354670,10330,10330,10330,10330,0
20231227,094200,17354670,10330,10330,10330,10330,0
20231227,094100,17354670,10330,10330,10330,10330,0
20231227,094000,17354670,10330,10330,10330,10330,0
20231227,093900,17354670,10330,10330,10330,10330,0
20231227,093800,17354670,10330,10330,10330,10330,0
20231227,093700,17354670,10330,10330,10330,10330,0
20231227,093600,17354670,10330,10330,10330,10330,1000
20231227,093500,7024670,10330,10330,10330,10330,4
20231227,093400,6983350,10380,10380,10380,10380,0
20231227,093300,6983350,10380,10380,10380,10380,0
20231227,093200,6983350,10380,10380,10380,10380,0
20231227,093100,6983350,10380,10380,10380,10380,0
20231227,093000,6983350,10380,10380,10380,10380,0
20231227,092900,6983350,10380,10380,10380,10380,0
20231227,092800,6983350,10380,10380,10380,10380,0
20231227,092700,6983350,10380,10380,10380,10380,0
20231227,092600,6983350,10380,10380,10380,10380,0
20231227,092500,6983350,10380,10380,10380,10380,0
20231227,092400,6983350,10380,10380,10380,10380,60
20231227,092300,6360550,10380,10380,10380,10380,0
20231227,092200,6360550,10380,10380,10380,10380,1
20231227,092100,6350170,10330,10330,10330,10330,0
20231227,092000,6350170,10330,10330,10330,10330,0
20231227,091900,6350170,10330,10330,10330,10330,0
20231227,091800,6350170,10330,10330,10330,10330,0
20231227,091700,6350170,10330,10330,10330,10330,0
20231227,091600,6350170,10330,10330,10330,10330,370
20231227,091500,2528070,10310,10310,10310,10310,0
20231227,091400,2528070,10310,10310,10310,10310,0
20231227,091300,2528070,10310,10310,10310,10310,0
20231227,091200,2528070,10310,10310,10310,10310,0
20231227,091100,2528070,10310,10310,10310,10310,0
20231227,091000,2528070,10310,10310,10310,10310,0
20231227,090900,2528070,10310,10310,10310,10310,0
20231227,090800,2528070,10310,10310,10310,10310,0
20231227,090700,2528070,10310,10310,10310,10310,0
20231227,090600,2528070,10310,10340,10340,10310,200
20231227,090500,463740,10480,10480,10480,10480,1
20231227,090400,453260,10330,10330,10330,10330,0
20231227,090300,453260,10330,10330,10330,10330,2
20231227,090200,432600,10300,10300,10300,10300,0
20231227,090100,432600,10300,10300,10300,10300,0
20231227,090000,432600,10300,10300,10300,10300,42