KissMeData/256150/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204300,84791320,7550,7550,7550,7550,319
20231227,204200,84791320,7550,7550,7550,7550,0
20231227,204100,84791320,7550,7550,7550,7550,0
20231227,204000,84791320,7550,7550,7550,7550,0
20231227,203900,84791320,7550,7550,7550,7550,0
20231227,203800,84791320,7550,7550,7550,7550,0
20231227,203700,84791320,7550,7550,7550,7550,0
20231227,203600,84791320,7550,7550,7550,7550,0
20231227,203500,84791320,7550,7550,7550,7550,0
20231227,203400,84791320,7550,7550,7550,7550,0
20231227,203300,84791320,7550,7550,7550,7550,0
20231227,203200,84791320,7550,7550,7550,7550,0
20231227,203100,84791320,7550,7550,7550,7550,0
20231227,203000,84791320,7550,7550,7550,7550,0
20231227,202900,84791320,7550,7550,7550,7550,0
20231227,202800,84791320,7550,7550,7550,7550,0
20231227,202700,84791320,7550,7550,7550,7550,0
20231227,202600,84791320,7550,7550,7550,7550,0
20231227,202500,84791320,7550,7550,7550,7550,0
20231227,202400,84791320,7550,7550,7550,7550,0
20231227,202300,84791320,7550,7550,7550,7550,0
20231227,202200,84791320,7550,7550,7550,7550,0
20231227,202100,84791320,7550,7550,7550,7550,0
20231227,202000,84791320,7550,7550,7550,7550,0
20231227,201900,84791320,7550,7550,7550,7550,0
20231227,201800,84791320,7550,7550,7550,7550,0
20231227,201700,84791320,7550,7550,7550,7550,0
20231227,201600,84791320,7550,7550,7550,7550,0
20231227,201500,84791320,7550,7550,7550,7550,0
20231227,201400,84791320,7550,7550,7550,7550,0
20231227,201300,84791320,7550,7550,7550,7550,319
20231227,201200,84791320,7550,7550,7550,7550,0
20231227,201100,84791320,7550,7550,7550,7550,0
20231227,201000,84791320,7550,7550,7550,7550,0
20231227,200900,84791320,7550,7550,7550,7550,0
20231227,200800,84791320,7550,7550,7550,7550,0
20231227,200700,84791320,7550,7550,7550,7550,0
20231227,200600,84791320,7550,7550,7550,7550,0
20231227,200500,84791320,7550,7550,7550,7550,0
20231227,200400,84791320,7550,7550,7550,7550,0
20231227,200300,84791320,7550,7550,7550,7550,0
20231227,200200,84791320,7550,7550,7550,7550,0
20231227,200100,84791320,7550,7550,7550,7550,0
20231227,200000,84791320,7550,7550,7550,7550,0
20231227,195900,84791320,7550,7550,7550,7550,0
20231227,195800,84791320,7550,7550,7550,7550,0
20231227,195700,84791320,7550,7550,7550,7550,0
20231227,195600,84791320,7550,7550,7550,7550,0
20231227,195500,84791320,7550,7550,7550,7550,0
20231227,195400,84791320,7550,7550,7550,7550,0
20231227,195300,84791320,7550,7550,7550,7550,0
20231227,195200,84791320,7550,7550,7550,7550,0
20231227,195100,84791320,7550,7550,7550,7550,0
20231227,195000,84791320,7550,7550,7550,7550,0
20231227,194900,84791320,7550,7550,7550,7550,0
20231227,194800,84791320,7550,7550,7550,7550,0
20231227,194700,84791320,7550,7550,7550,7550,0
20231227,194600,84791320,7550,7550,7550,7550,0
20231227,194500,84791320,7550,7550,7550,7550,0
20231227,194400,84791320,7550,7550,7550,7550,0
20231227,194300,84791320,7550,7550,7550,7550,319
20231227,194200,84791320,7550,7550,7550,7550,0
20231227,194100,84791320,7550,7550,7550,7550,0
20231227,194000,84791320,7550,7550,7550,7550,0
20231227,193900,84791320,7550,7550,7550,7550,0
20231227,193800,84791320,7550,7550,7550,7550,0
20231227,193700,84791320,7550,7550,7550,7550,0
20231227,193600,84791320,7550,7550,7550,7550,0
20231227,193500,84791320,7550,7550,7550,7550,0
20231227,193400,84791320,7550,7550,7550,7550,0
20231227,193300,84791320,7550,7550,7550,7550,0
20231227,193200,84791320,7550,7550,7550,7550,0
20231227,193100,84791320,7550,7550,7550,7550,0
20231227,193000,84791320,7550,7550,7550,7550,0
20231227,192900,84791320,7550,7550,7550,7550,0
20231227,192800,84791320,7550,7550,7550,7550,0
20231227,192700,84791320,7550,7550,7550,7550,0
20231227,192600,84791320,7550,7550,7550,7550,0
20231227,192500,84791320,7550,7550,7550,7550,0
20231227,192400,84791320,7550,7550,7550,7550,0
20231227,192300,84791320,7550,7550,7550,7550,0
20231227,192200,84791320,7550,7550,7550,7550,0
20231227,192100,84791320,7550,7550,7550,7550,0
20231227,192000,84791320,7550,7550,7550,7550,0
20231227,191900,84791320,7550,7550,7550,7550,0
20231227,191800,84791320,7550,7550,7550,7550,0
20231227,191700,84791320,7550,7550,7550,7550,0
20231227,191600,84791320,7550,7550,7550,7550,0
20231227,191500,84791320,7550,7550,7550,7550,0
20231227,191400,84791320,7550,7550,7550,7550,0
20231227,191300,84791320,7550,7550,7550,7550,319
20231227,191200,84791320,7550,7550,7550,7550,0
20231227,191100,84791320,7550,7550,7550,7550,0
20231227,191000,84791320,7550,7550,7550,7550,0
20231227,190900,84791320,7550,7550,7550,7550,0
20231227,190800,84791320,7550,7550,7550,7550,0
20231227,190700,84791320,7550,7550,7550,7550,0
20231227,190600,84791320,7550,7550,7550,7550,0
20231227,190500,84791320,7550,7550,7550,7550,0
20231227,190400,84791320,7550,7550,7550,7550,0
20231227,190300,84791320,7550,7550,7550,7550,0
20231227,190200,84791320,7550,7550,7550,7550,0
20231227,190100,84791320,7550,7550,7550,7550,0
20231227,190000,84791320,7550,7550,7550,7550,0
20231227,185900,84791320,7550,7550,7550,7550,0
20231227,185800,84791320,7550,7550,7550,7550,0
20231227,185700,84791320,7550,7550,7550,7550,0
20231227,185600,84791320,7550,7550,7550,7550,0
20231227,185500,84791320,7550,7550,7550,7550,0
20231227,185400,84791320,7550,7550,7550,7550,0
20231227,185300,84791320,7550,7550,7550,7550,0
20231227,185200,84791320,7550,7550,7550,7550,0
20231227,185100,84791320,7550,7550,7550,7550,0
20231227,185000,84791320,7550,7550,7550,7550,0
20231227,184900,84791320,7550,7550,7550,7550,0
20231227,184800,84791320,7550,7550,7550,7550,0
20231227,184700,84791320,7550,7550,7550,7550,0
20231227,184600,84791320,7550,7550,7550,7550,0
20231227,184500,84791320,7550,7550,7550,7550,0
20231227,184400,84791320,7550,7550,7550,7550,0
20231227,184300,84791320,7550,7550,7550,7550,319
20231227,184200,84791320,7550,7550,7550,7550,0
20231227,184100,84791320,7550,7550,7550,7550,0
20231227,184000,84791320,7550,7550,7550,7550,0
20231227,183900,84791320,7550,7550,7550,7550,0
20231227,183800,84791320,7550,7550,7550,7550,0
20231227,183700,84791320,7550,7550,7550,7550,0
20231227,183600,84791320,7550,7550,7550,7550,0
20231227,183500,84791320,7550,7550,7550,7550,0
20231227,183400,84791320,7550,7550,7550,7550,0
20231227,183300,84791320,7550,7550,7550,7550,0
20231227,183200,84791320,7550,7550,7550,7550,0
20231227,183100,84791320,7550,7550,7550,7550,0
20231227,183000,84791320,7550,7550,7550,7550,0
20231227,182900,84791320,7550,7550,7550,7550,0
20231227,182800,84791320,7550,7550,7550,7550,0
20231227,182700,84791320,7550,7550,7550,7550,0
20231227,182600,84791320,7550,7550,7550,7550,0
20231227,182500,84791320,7550,7550,7550,7550,0
20231227,182400,84791320,7550,7550,7550,7550,0
20231227,182300,84791320,7550,7550,7550,7550,0
20231227,182200,84791320,7550,7550,7550,7550,0
20231227,182100,84791320,7550,7550,7550,7550,0
20231227,182000,84791320,7550,7550,7550,7550,0
20231227,181900,84791320,7550,7550,7550,7550,0
20231227,181800,84791320,7550,7550,7550,7550,0
20231227,181700,84791320,7550,7550,7550,7550,0
20231227,181600,84791320,7550,7550,7550,7550,0
20231227,181500,84791320,7550,7550,7550,7550,0
20231227,181400,84791320,7550,7550,7550,7550,0
20231227,181300,84791320,7550,7550,7550,7550,319
20231227,181200,84791320,7550,7550,7550,7550,0
20231227,181100,84791320,7550,7550,7550,7550,0
20231227,181000,84791320,7550,7550,7550,7550,0
20231227,180900,84791320,7550,7550,7550,7550,0
20231227,180800,84791320,7550,7550,7550,7550,0
20231227,180700,84791320,7550,7550,7550,7550,0
20231227,180600,84791320,7550,7550,7550,7550,0
20231227,180500,84791320,7550,7550,7550,7550,0
20231227,180400,84791320,7550,7550,7550,7550,0
20231227,180300,84791320,7550,7550,7550,7550,0
20231227,180200,84791320,7550,7550,7550,7550,0
20231227,180100,84791320,7550,7550,7550,7550,0
20231227,180000,84791320,7550,7550,7550,7550,0
20231227,175900,84791320,7550,7550,7550,7550,0
20231227,175800,84791320,7550,7550,7550,7550,0
20231227,175700,84791320,7550,7550,7550,7550,0
20231227,175600,84791320,7550,7550,7550,7550,0
20231227,175500,84791320,7550,7550,7550,7550,0
20231227,175400,84791320,7550,7550,7550,7550,0
20231227,175300,84791320,7550,7550,7550,7550,0
20231227,175200,84791320,7550,7550,7550,7550,0
20231227,175100,84791320,7550,7550,7550,7550,0
20231227,175000,84791320,7550,7550,7550,7550,0
20231227,174900,84791320,7550,7550,7550,7550,0
20231227,174800,84791320,7550,7550,7550,7550,0
20231227,174700,84791320,7550,7550,7550,7550,0
20231227,174600,84791320,7550,7550,7550,7550,0
20231227,174500,84791320,7550,7550,7550,7550,0
20231227,174400,84791320,7550,7550,7550,7550,0
20231227,174300,84791320,7550,7550,7550,7550,319
20231227,174200,84791320,7550,7550,7550,7550,0
20231227,174100,84791320,7550,7550,7550,7550,0
20231227,174000,84791320,7550,7550,7550,7550,0
20231227,173900,84791320,7550,7550,7550,7550,0
20231227,173800,84791320,7550,7550,7550,7550,0
20231227,173700,84791320,7550,7550,7550,7550,0
20231227,173600,84791320,7550,7550,7550,7550,0
20231227,173500,84791320,7550,7550,7550,7550,0
20231227,173400,84791320,7550,7550,7550,7550,0
20231227,173300,84791320,7550,7550,7550,7550,0
20231227,173200,84791320,7550,7550,7550,7550,0
20231227,173100,84791320,7550,7550,7550,7550,0
20231227,173000,84791320,7550,7550,7550,7550,0
20231227,172900,84791320,7550,7550,7550,7550,0
20231227,172800,84791320,7550,7550,7550,7550,0
20231227,172700,84791320,7550,7550,7550,7550,0
20231227,172600,84791320,7550,7550,7550,7550,0
20231227,172500,84791320,7550,7550,7550,7550,0
20231227,172400,84791320,7550,7550,7550,7550,0
20231227,172300,84791320,7550,7550,7550,7550,0
20231227,172200,84791320,7550,7550,7550,7550,0
20231227,172100,84791320,7550,7550,7550,7550,0
20231227,172000,84791320,7550,7550,7550,7550,0
20231227,171900,84791320,7550,7550,7550,7550,0
20231227,171800,84791320,7550,7550,7550,7550,0
20231227,171700,84791320,7550,7550,7550,7550,0
20231227,171600,84791320,7550,7550,7550,7550,0
20231227,171500,84791320,7550,7550,7550,7550,0
20231227,171400,84791320,7550,7550,7550,7550,0
20231227,171300,84791320,7550,7550,7550,7550,319
20231227,171200,84791320,7550,7550,7550,7550,0
20231227,171100,84791320,7550,7550,7550,7550,0
20231227,171000,84791320,7550,7550,7550,7550,0
20231227,170900,84791320,7550,7550,7550,7550,0
20231227,170800,84791320,7550,7550,7550,7550,0
20231227,170700,84791320,7550,7550,7550,7550,0
20231227,170600,84791320,7550,7550,7550,7550,0
20231227,170500,84791320,7550,7550,7550,7550,0
20231227,170400,84791320,7550,7550,7550,7550,0
20231227,170300,84791320,7550,7550,7550,7550,0
20231227,170200,84791320,7550,7550,7550,7550,0
20231227,170100,84791320,7550,7550,7550,7550,0
20231227,170000,84791320,7550,7550,7550,7550,0
20231227,165900,84791320,7550,7550,7550,7550,0
20231227,165800,84791320,7550,7550,7550,7550,0
20231227,165700,84791320,7550,7550,7550,7550,0
20231227,165600,84791320,7550,7550,7550,7550,0
20231227,165500,84791320,7550,7550,7550,7550,0
20231227,165400,84791320,7550,7550,7550,7550,0
20231227,165300,84791320,7550,7550,7550,7550,0
20231227,165200,84791320,7550,7550,7550,7550,0
20231227,165100,84791320,7550,7550,7550,7550,0
20231227,165000,84791320,7550,7550,7550,7550,0
20231227,164900,84791320,7550,7550,7550,7550,0
20231227,164800,84791320,7550,7550,7550,7550,0
20231227,164700,84791320,7550,7550,7550,7550,0
20231227,164600,84791320,7550,7550,7550,7550,0
20231227,164500,84791320,7550,7550,7550,7550,0
20231227,164400,84791320,7550,7550,7550,7550,0
20231227,164300,84791320,7550,7550,7550,7550,319
20231227,164200,84791320,7550,7550,7550,7550,0
20231227,164100,84791320,7550,7550,7550,7550,0
20231227,164000,84791320,7550,7550,7550,7550,0
20231227,163900,84791320,7550,7550,7550,7550,0
20231227,163800,84791320,7550,7550,7550,7550,0
20231227,163700,84791320,7550,7550,7550,7550,0
20231227,163600,84791320,7550,7550,7550,7550,0
20231227,163500,84791320,7550,7550,7550,7550,0
20231227,163400,84791320,7550,7550,7550,7550,0
20231227,163300,84791320,7550,7550,7550,7550,0
20231227,163200,84791320,7550,7550,7550,7550,0
20231227,163100,84791320,7550,7550,7550,7550,0
20231227,163000,84791320,7550,7550,7550,7550,0
20231227,162900,84791320,7550,7550,7550,7550,0
20231227,162800,84791320,7550,7550,7550,7550,0
20231227,162700,84791320,7550,7550,7550,7550,0
20231227,162600,84791320,7550,7550,7550,7550,0
20231227,162500,84791320,7550,7550,7550,7550,0
20231227,162400,84791320,7550,7550,7550,7550,0
20231227,162300,84791320,7550,7550,7550,7550,0
20231227,162200,84791320,7550,7550,7550,7550,0
20231227,162100,84791320,7550,7550,7550,7550,0
20231227,162000,84791320,7550,7550,7550,7550,0
20231227,161900,84791320,7550,7550,7550,7550,0
20231227,161800,84791320,7550,7550,7550,7550,0
20231227,161700,84791320,7550,7550,7550,7550,0
20231227,161600,84791320,7550,7550,7550,7550,0
20231227,161500,84791320,7550,7550,7550,7550,0
20231227,161400,84791320,7550,7550,7550,7550,0
20231227,161300,84791320,7550,7550,7550,7550,319
20231227,161200,84791320,7550,7550,7550,7550,0
20231227,161100,84791320,7550,7550,7550,7550,0
20231227,161000,84791320,7550,7550,7550,7550,0
20231227,160900,84791320,7550,7550,7550,7550,0
20231227,160800,84791320,7550,7550,7550,7550,0
20231227,160700,84791320,7550,7550,7550,7550,0
20231227,160600,84791320,7550,7550,7550,7550,0
20231227,160500,84791320,7550,7550,7550,7550,0
20231227,160400,84791320,7550,7550,7550,7550,0
20231227,160300,84791320,7550,7550,7550,7550,0
20231227,160200,84791320,7550,7550,7550,7550,0
20231227,160100,84791320,7550,7550,7550,7550,0
20231227,160000,84791320,7550,7550,7550,7550,0
20231227,155900,84791320,7550,7550,7550,7550,0
20231227,155800,84791320,7550,7550,7550,7550,0
20231227,155700,84791320,7550,7550,7550,7550,0
20231227,155600,84791320,7550,7550,7550,7550,0
20231227,155500,84791320,7550,7550,7550,7550,0
20231227,155400,84791320,7550,7550,7550,7550,0
20231227,155300,84791320,7550,7550,7550,7550,0
20231227,155200,84791320,7550,7550,7550,7550,0
20231227,155100,84791320,7550,7550,7550,7550,0
20231227,155000,84791320,7550,7550,7550,7550,0
20231227,154900,84791320,7550,7550,7550,7550,0
20231227,154800,84791320,7550,7550,7550,7550,0
20231227,154700,84791320,7550,7550,7550,7550,0
20231227,154600,84791320,7550,7550,7550,7550,0
20231227,154500,84791320,7550,7550,7550,7550,0
20231227,154400,84791320,7550,7550,7550,7550,0
20231227,154300,84791320,7550,7550,7550,7550,319
20231227,154200,84791320,7550,7550,7550,7550,0
20231227,154100,84791320,7550,7550,7550,7550,0
20231227,154000,84791320,7550,7550,7550,7550,0
20231227,153900,84791320,7550,7550,7550,7550,0
20231227,153800,84791320,7550,7550,7550,7550,0
20231227,153700,84791320,7550,7550,7550,7550,0
20231227,153600,84791320,7550,7550,7550,7550,0
20231227,153500,84791320,7550,7550,7550,7550,0
20231227,153400,84791320,7550,7550,7550,7550,0
20231227,153300,84791320,7550,7550,7550,7550,0
20231227,153200,84791320,7550,7550,7550,7550,0
20231227,153100,84791320,7550,7550,7550,7550,0
20231227,153000,84791320,7550,7550,7550,7550,319
20231227,152900,82382870,7530,7530,7530,7530,0
20231227,152800,82382870,7530,7530,7530,7530,0
20231227,152700,82382870,7530,7530,7530,7530,0
20231227,152600,82382870,7530,7530,7530,7530,0
20231227,152500,82382870,7530,7530,7530,7530,0
20231227,152400,82382870,7530,7530,7530,7530,0
20231227,152300,82382870,7530,7530,7530,7530,0
20231227,152200,82382870,7530,7530,7530,7530,0
20231227,152100,82382870,7530,7530,7530,7530,0
20231227,152000,82382870,7530,7530,7530,7530,0
20231227,151900,82382870,7530,7530,7530,7520,154
20231227,151800,81223260,7520,7520,7520,7520,0
20231227,151700,81223260,7520,7520,7520,7520,46
20231227,151600,80877340,7520,7530,7530,7520,59
20231227,151500,80433160,7520,7520,7520,7520,0
20231227,151400,80433160,7520,7520,7520,7520,1
20231227,151300,80425640,7530,7530,7530,7530,1
20231227,151200,80418110,7530,7530,7530,7530,6
20231227,151100,80372930,7530,7530,7530,7530,1
20231227,151000,80365400,7520,7520,7520,7520,0
20231227,150900,80365400,7520,7520,7520,7520,1
20231227,150800,80357880,7550,7550,7550,7550,0
20231227,150700,80357880,7550,7550,7550,7550,0
20231227,150600,80357880,7550,7550,7550,7550,0
20231227,150500,80357880,7550,7550,7550,7550,0
20231227,150400,80357880,7550,7550,7550,7550,0
20231227,150300,80357880,7550,7550,7550,7550,0
20231227,150200,80357880,7550,7550,7550,7550,0
20231227,150100,80357880,7550,7550,7550,7550,0
20231227,150000,80357880,7550,7550,7550,7550,0
20231227,145900,80357880,7550,7550,7550,7550,0
20231227,145800,80357880,7550,7550,7550,7550,0
20231227,145700,80357880,7550,7550,7550,7550,0
20231227,145600,80357880,7550,7550,7550,7550,13
20231227,145500,80259730,7550,7550,7550,7550,0
20231227,145400,80259730,7550,7550,7550,7550,0
20231227,145300,80259730,7550,7550,7550,7550,0
20231227,145200,80259730,7550,7550,7550,7550,0
20231227,145100,80259730,7550,7550,7550,7550,0
20231227,145000,80259730,7550,7550,7550,7550,0
20231227,144900,80259730,7550,7550,7550,7550,14
20231227,144800,80154030,7550,7550,7550,7550,0
20231227,144700,80154030,7550,7550,7550,7550,0
20231227,144600,80154030,7550,7550,7550,7550,0
20231227,144500,80154030,7550,7550,7550,7550,0
20231227,144400,80154030,7550,7550,7550,7550,1
20231227,144300,80146480,7520,7520,7520,7520,165
20231227,144200,78905680,7520,7520,7520,7520,2
20231227,144100,78890640,7520,7520,7520,7520,0
20231227,144000,78890640,7520,7500,7520,7500,11
20231227,143900,78808100,7510,7510,7510,7510,0
20231227,143800,78808100,7510,7510,7510,7510,8
20231227,143700,78748020,7510,7520,7520,7510,236
20231227,143600,76975650,7520,7520,7520,7520,2
20231227,143500,76960610,7520,7520,7520,7520,0
20231227,143400,76960610,7520,7520,7520,7520,8
20231227,143300,76900450,7520,7520,7520,7520,0
20231227,143200,76900450,7520,7520,7520,7520,2
20231227,143100,76885410,7510,7510,7510,7510,0
20231227,143000,76885410,7510,7510,7510,7510,0
20231227,142900,76885410,7510,7510,7510,7510,0
20231227,142800,76885410,7510,7510,7510,7510,1726
20231227,142700,63923150,7520,7520,7520,7520,0
20231227,142600,63923150,7520,7520,7520,7520,1
20231227,142500,63915630,7520,7520,7520,7520,0
20231227,142400,63915630,7520,7520,7520,7520,0
20231227,142300,63915630,7520,7520,7520,7520,0
20231227,142200,63915630,7520,7520,7520,7520,0
20231227,142100,63915630,7520,7520,7520,7520,0
20231227,142000,63915630,7520,7520,7520,7520,0
20231227,141900,63915630,7520,7520,7520,7520,13
20231227,141800,63817870,7510,7510,7510,7510,0
20231227,141700,63817870,7510,7510,7510,7510,0
20231227,141600,63817870,7510,7510,7510,7510,0
20231227,141500,63817870,7510,7510,7510,7510,0
20231227,141400,63817870,7510,7510,7510,7510,0
20231227,141300,63817870,7510,7510,7510,7510,299
20231227,141200,61572380,7510,7510,7510,7510,58
20231227,141100,61136800,7520,7520,7520,7520,1
20231227,141000,61129280,7520,7520,7520,7520,1
20231227,140900,61121760,7520,7520,7520,7520,0
20231227,140800,61121760,7520,7520,7520,7520,0
20231227,140700,61121760,7520,7520,7520,7520,0
20231227,140600,61121760,7520,7520,7520,7520,1
20231227,140500,61114240,7550,7550,7550,7550,0
20231227,140400,61114240,7550,7550,7550,7550,0
20231227,140300,61114240,7550,7550,7550,7550,0
20231227,140200,61114240,7550,7550,7550,7550,0
20231227,140100,61114240,7550,7550,7550,7550,0
20231227,140000,61114240,7550,7550,7550,7550,0
20231227,135900,61114240,7550,7550,7550,7550,1
20231227,135800,61106690,7520,7520,7520,7520,0
20231227,135700,61106690,7520,7520,7520,7520,0
20231227,135600,61106690,7520,7520,7520,7520,0
20231227,135500,61106690,7520,7520,7520,7520,0
20231227,135400,61106690,7520,7520,7520,7520,0
20231227,135300,61106690,7520,7520,7520,7520,0
20231227,135200,61106690,7520,7520,7520,7520,0
20231227,135100,61106690,7520,7520,7520,7520,5
20231227,135000,61069090,7520,7520,7520,7520,1
20231227,134900,61061570,7520,7520,7520,7520,40
20231227,134800,60760770,7520,7520,7520,7520,0
20231227,134700,60760770,7520,7520,7520,7520,11
20231227,134600,60678050,7520,7520,7520,7520,1
20231227,134500,60670530,7520,7520,7520,7520,0
20231227,134400,60670530,7520,7520,7520,7520,50
20231227,134300,60294530,7520,7520,7520,7520,0
20231227,134200,60294530,7520,7520,7520,7520,0
20231227,134100,60294530,7520,7520,7520,7520,0
20231227,134000,60294530,7520,7520,7520,7520,0
20231227,133900,60294530,7520,7520,7520,7520,0
20231227,133800,60294530,7520,7520,7520,7520,2
20231227,133700,60279490,7520,7520,7520,7520,0
20231227,133600,60279490,7520,7520,7520,7520,0
20231227,133500,60279490,7520,7520,7520,7520,0
20231227,133400,60279490,7520,7520,7520,7520,1
20231227,133300,60271970,7520,7520,7520,7520,0
20231227,133200,60271970,7520,7520,7520,7520,0
20231227,133100,60271970,7520,7520,7520,7520,0
20231227,133000,60271970,7520,7520,7520,7520,0
20231227,132900,60271970,7520,7520,7520,7520,0
20231227,132800,60271970,7520,7520,7520,7520,0
20231227,132700,60271970,7520,7520,7520,7520,0
20231227,132600,60271970,7520,7520,7520,7520,0
20231227,132500,60271970,7520,7520,7520,7520,0
20231227,132400,60271970,7520,7520,7520,7520,0
20231227,132300,60271970,7520,7520,7520,7520,0
20231227,132200,60271970,7520,7520,7520,7520,0
20231227,132100,60271970,7520,7520,7520,7520,0
20231227,132000,60271970,7520,7520,7520,7520,7
20231227,131900,60219330,7520,7520,7520,7520,0
20231227,131800,60219330,7520,7520,7520,7520,0
20231227,131700,60219330,7520,7520,7520,7520,5
20231227,131600,60181730,7520,7520,7520,7520,0
20231227,131500,60181730,7520,7520,7520,7520,0
20231227,131400,60181730,7520,7520,7520,7520,0
20231227,131300,60181730,7520,7520,7520,7510,350
20231227,131200,57549760,7520,7520,7520,7520,0
20231227,131100,57549760,7520,7520,7520,7520,0
20231227,131000,57549760,7520,7520,7520,7520,0
20231227,130900,57549760,7520,7520,7520,7520,1
20231227,130800,57542240,7520,7520,7520,7520,0
20231227,130700,57542240,7520,7520,7520,7520,0
20231227,130600,57542240,7520,7520,7520,7520,0
20231227,130500,57542240,7520,7520,7520,7520,0
20231227,130400,57542240,7520,7520,7520,7520,245
20231227,130300,55699840,7540,7540,7540,7540,0
20231227,130200,55699840,7540,7540,7540,7540,66
20231227,130100,55202200,7550,7550,7550,7550,0
20231227,130000,55202200,7550,7550,7550,7550,0
20231227,125900,55202200,7550,7550,7550,7550,0
20231227,125800,55202200,7550,7550,7550,7550,0
20231227,125700,55202200,7550,7550,7550,7550,0
20231227,125600,55202200,7550,7550,7550,7550,0
20231227,125500,55202200,7550,7550,7550,7550,2
20231227,125400,55187100,7520,7520,7520,7520,0
20231227,125300,55187100,7520,7520,7520,7520,10
20231227,125200,55111900,7520,7520,7520,7520,0
20231227,125100,55111900,7520,7520,7520,7520,0
20231227,125000,55111900,7520,7520,7520,7520,2
20231227,124900,55096860,7550,7550,7550,7550,0
20231227,124800,55096860,7550,7550,7550,7550,2
20231227,124700,55081760,7550,7550,7550,7550,0
20231227,124600,55081760,7550,7550,7550,7550,0
20231227,124500,55081760,7550,7550,7550,7550,1
20231227,124400,55074210,7550,7550,7550,7550,0
20231227,124300,55074210,7550,7550,7550,7550,0
20231227,124200,55074210,7550,7550,7550,7550,0
20231227,124100,55074210,7550,7550,7550,7550,2
20231227,124000,55059110,7550,7550,7550,7550,0
20231227,123900,55059110,7550,7550,7550,7550,0
20231227,123800,55059110,7550,7550,7550,7550,0
20231227,123700,55059110,7550,7550,7550,7550,0
20231227,123600,55059110,7550,7550,7550,7550,0
20231227,123500,55059110,7550,7550,7550,7550,0
20231227,123400,55059110,7550,7550,7550,7550,0
20231227,123300,55059110,7550,7550,7550,7550,0
20231227,123200,55059110,7550,7550,7550,7550,0
20231227,123100,55059110,7550,7550,7550,7550,0
20231227,123000,55059110,7550,7550,7550,7550,0
20231227,122900,55059110,7550,7550,7550,7550,0
20231227,122800,55059110,7550,7550,7550,7550,2
20231227,122700,55044010,7550,7550,7550,7550,0
20231227,122600,55044010,7550,7550,7550,7550,0
20231227,122500,55044010,7550,7550,7550,7550,0
20231227,122400,55044010,7550,7550,7550,7550,0
20231227,122300,55044010,7550,7550,7550,7550,3
20231227,122200,55021360,7550,7550,7550,7550,0
20231227,122100,55021360,7550,7550,7550,7550,1
20231227,122000,55013810,7510,7510,7510,7510,0
20231227,121900,55013810,7510,7510,7510,7510,0
20231227,121800,55013810,7510,7510,7510,7510,0
20231227,121700,55013810,7510,7510,7510,7510,0
20231227,121600,55013810,7510,7510,7510,7510,0
20231227,121500,55013810,7510,7510,7510,7510,0
20231227,121400,55013810,7510,7510,7510,7510,0
20231227,121300,55013810,7510,7510,7510,7510,0
20231227,121200,55013810,7510,7510,7510,7510,0
20231227,121100,55013810,7510,7510,7510,7510,0
20231227,121000,55013810,7510,7510,7510,7510,400
20231227,120900,52009810,7530,7530,7530,7530,0
20231227,120800,52009810,7530,7530,7530,7530,0
20231227,120700,52009810,7530,7530,7530,7530,0
20231227,120600,52009810,7530,7530,7530,7530,0
20231227,120500,52009810,7530,7530,7530,7530,0
20231227,120400,52009810,7530,7530,7530,7530,0
20231227,120300,52009810,7530,7530,7530,7530,1
20231227,120200,52002280,7540,7540,7540,7540,0
20231227,120100,52002280,7540,7540,7540,7540,0
20231227,120000,52002280,7540,7540,7540,7540,230
20231227,115900,50268080,7550,7550,7550,7550,0
20231227,115800,50268080,7550,7550,7550,7550,1
20231227,115700,50260530,7530,7530,7530,7530,0
20231227,115600,50260530,7530,7530,7530,7530,0
20231227,115500,50260530,7530,7530,7530,7530,0
20231227,115400,50260530,7530,7530,7530,7530,0
20231227,115300,50260530,7530,7530,7530,7530,0
20231227,115200,50260530,7530,7530,7530,7530,0
20231227,115100,50260530,7530,7530,7530,7530,0
20231227,115000,50260530,7530,7530,7530,7530,10
20231227,114900,50185230,7520,7520,7520,7520,150
20231227,114800,49057230,7520,7520,7520,7520,25
20231227,114700,48869230,7520,7520,7520,7520,0
20231227,114600,48869230,7520,7520,7520,7520,0
20231227,114500,48869230,7520,7520,7520,7520,0
20231227,114400,48869230,7520,7520,7520,7520,0
20231227,114300,48869230,7520,7520,7520,7520,0
20231227,114200,48869230,7520,7530,7530,7520,387
20231227,114100,45958800,7530,7530,7530,7530,0
20231227,114000,45958800,7530,7530,7530,7530,0
20231227,113900,45958800,7530,7530,7530,7530,300
20231227,113800,43699800,7530,7530,7530,7530,0
20231227,113700,43699800,7530,7530,7530,7530,0
20231227,113600,43699800,7530,7530,7530,7530,0
20231227,113500,43699800,7530,7530,7530,7530,0
20231227,113400,43699800,7530,7530,7530,7530,0
20231227,113300,43699800,7530,7530,7530,7530,0
20231227,113200,43699800,7530,7530,7530,7530,0
20231227,113100,43699800,7530,7530,7530,7530,0
20231227,113000,43699800,7530,7530,7530,7530,0
20231227,112900,43699800,7530,7530,7530,7530,0
20231227,112800,43699800,7530,7530,7530,7530,0
20231227,112700,43699800,7530,7530,7530,7530,0
20231227,112600,43699800,7530,7530,7530,7530,0
20231227,112500,43699800,7530,7530,7530,7530,0
20231227,112400,43699800,7530,7530,7530,7530,0
20231227,112300,43699800,7530,7530,7530,7530,0
20231227,112200,43699800,7530,7530,7530,7530,0
20231227,112100,43699800,7530,7530,7530,7530,0
20231227,112000,43699800,7530,7530,7530,7530,0
20231227,111900,43699800,7530,7530,7530,7530,0
20231227,111800,43699800,7530,7530,7530,7530,1
20231227,111700,43692270,7520,7520,7520,7520,0
20231227,111600,43692270,7520,7520,7520,7520,0
20231227,111500,43692270,7520,7520,7520,7520,0
20231227,111400,43692270,7520,7520,7520,7520,0
20231227,111300,43692270,7520,7520,7520,7520,0
20231227,111200,43692270,7520,7520,7520,7520,0
20231227,111100,43692270,7520,7520,7520,7520,0
20231227,111000,43692270,7520,7520,7520,7520,0
20231227,110900,43692270,7520,7520,7520,7520,0
20231227,110800,43692270,7520,7520,7520,7520,0
20231227,110700,43692270,7520,7520,7520,7520,0
20231227,110600,43692270,7520,7520,7520,7520,0
20231227,110500,43692270,7520,7520,7520,7520,0
20231227,110400,43692270,7520,7520,7520,7520,0
20231227,110300,43692270,7520,7520,7520,7520,0
20231227,110200,43692270,7520,7520,7520,7520,0
20231227,110100,43692270,7520,7520,7520,7520,0
20231227,110000,43692270,7520,7520,7520,7520,16
20231227,105900,43571950,7550,7550,7550,7550,0
20231227,105800,43571950,7550,7550,7550,7550,0
20231227,105700,43571950,7550,7550,7550,7550,0
20231227,105600,43571950,7550,7550,7550,7550,0
20231227,105500,43571950,7550,7550,7550,7550,0
20231227,105400,43571950,7550,7550,7550,7550,7
20231227,105300,43519100,7540,7540,7540,7540,93
20231227,105200,42817880,7520,7520,7520,7520,0
20231227,105100,42817880,7520,7520,7520,7520,0
20231227,105000,42817880,7520,7520,7520,7520,0
20231227,104900,42817880,7520,7520,7520,7520,0
20231227,104800,42817880,7520,7520,7520,7520,0
20231227,104700,42817880,7520,7520,7520,7520,0
20231227,104600,42817880,7520,7520,7520,7520,0
20231227,104500,42817880,7520,7520,7520,7520,0
20231227,104400,42817880,7520,7520,7520,7520,12
20231227,104300,42727640,7520,7520,7520,7520,0
20231227,104200,42727640,7520,7520,7520,7520,0
20231227,104100,42727640,7520,7520,7520,7520,0
20231227,104000,42727640,7520,7520,7520,7520,1
20231227,103900,42720120,7510,7510,7510,7510,0
20231227,103800,42720120,7510,7510,7520,7510,29
20231227,103700,42502310,7520,7520,7520,7520,0
20231227,103600,42502310,7520,7520,7520,7520,0
20231227,103500,42502310,7520,7520,7520,7520,8
20231227,103400,42442150,7530,7530,7530,7530,0
20231227,103300,42442150,7530,7530,7530,7530,0
20231227,103200,42442150,7530,7540,7540,7530,3
20231227,103100,42419540,7540,7540,7540,7540,0
20231227,103000,42419540,7540,7540,7540,7540,0
20231227,102900,42419540,7540,7540,7540,7540,1
20231227,102800,42412000,7500,7500,7500,7500,0
20231227,102700,42412000,7500,7500,7500,7500,0
20231227,102600,42412000,7500,7500,7500,7500,0
20231227,102500,42412000,7500,7500,7500,7500,0
20231227,102400,42412000,7500,7500,7500,7500,0
20231227,102300,42412000,7500,7500,7500,7500,0
20231227,102200,42412000,7500,7500,7500,7500,0
20231227,102100,42412000,7500,7500,7500,7500,0
20231227,102000,42412000,7500,7500,7500,7500,117
20231227,101900,41534500,7480,7480,7480,7480,0
20231227,101800,41534500,7480,7480,7480,7480,0
20231227,101700,41534500,7480,7480,7480,7480,0
20231227,101600,41534500,7480,7480,7480,7480,0
20231227,101500,41534500,7480,7480,7480,7480,0
20231227,101400,41534500,7480,7480,7480,7480,0
20231227,101300,41534500,7480,7480,7480,7480,0
20231227,101200,41534500,7480,7480,7480,7480,0
20231227,101100,41534500,7480,7480,7480,7480,0
20231227,101000,41534500,7480,7510,7510,7480,52
20231227,100900,41144910,7520,7520,7520,7520,0
20231227,100800,41144910,7520,7520,7520,7520,312
20231227,100700,38798670,7520,7520,7520,7520,250
20231227,100600,36918670,7550,7550,7550,7550,1
20231227,100500,36911120,7520,7520,7520,7520,0
20231227,100400,36911120,7520,7520,7520,7520,150
20231227,100300,35783120,7520,7520,7520,7520,0
20231227,100200,35783120,7520,7520,7520,7520,0
20231227,100100,35783120,7520,7520,7520,7520,0
20231227,100000,35783120,7520,7520,7520,7520,9
20231227,095900,35715440,7570,7530,7570,7530,3
20231227,095800,35692790,7530,7530,7530,7530,0
20231227,095700,35692790,7530,7530,7530,7530,0
20231227,095600,35692790,7530,7530,7530,7530,0
20231227,095500,35692790,7530,7530,7530,7530,0
20231227,095400,35692790,7530,7530,7530,7530,547
20231227,095300,31573880,7530,7530,7530,7530,0
20231227,095200,31573880,7530,7530,7530,7530,0
20231227,095100,31573880,7530,7530,7530,7530,20
20231227,095000,31423280,7520,7520,7520,7520,0
20231227,094900,31423280,7520,7520,7520,7520,0
20231227,094800,31423280,7520,7520,7520,7520,0
20231227,094700,31423280,7520,7520,7520,7520,0
20231227,094600,31423280,7520,7520,7520,7520,0
20231227,094500,31423280,7520,7520,7520,7520,0
20231227,094400,31423280,7520,7520,7520,7520,0
20231227,094300,31423280,7520,7520,7520,7520,0
20231227,094200,31423280,7520,7520,7520,7520,1
20231227,094100,31415760,7550,7550,7550,7550,0
20231227,094000,31415760,7550,7550,7550,7550,0
20231227,093900,31415760,7550,7550,7550,7550,1
20231227,093800,31408210,7550,7550,7550,7550,133
20231227,093700,30404060,7550,7550,7550,7550,2
20231227,093600,30388960,7550,7550,7550,7550,100
20231227,093500,29633960,7550,7550,7550,7550,0
20231227,093400,29633960,7550,7550,7550,7550,0
20231227,093300,29633960,7550,7550,7550,7550,1
20231227,093200,29626410,7560,7560,7560,7560,0
20231227,093100,29626410,7560,7560,7560,7560,0
20231227,093000,29626410,7560,7560,7560,7560,0
20231227,092900,29626410,7560,7560,7560,7560,2
20231227,092800,29611290,7500,7500,7500,7500,0
20231227,092700,29611290,7500,7510,7510,7500,100
20231227,092600,28861160,7530,7520,7530,7510,316
20231227,092500,26486580,7530,7530,7530,7530,2002
20231227,092400,11411520,7550,7550,7550,7550,19
20231227,092300,11268070,7550,7550,7550,7550,0
20231227,092200,11268070,7550,7500,7590,7460,258
20231227,092100,9332100,7500,7500,7500,7500,3
20231227,092000,9309600,7530,7530,7530,7530,0
20231227,091900,9309600,7530,7530,7530,7530,0
20231227,091800,9309600,7530,7530,7530,7530,0
20231227,091700,9309600,7530,7530,7530,7530,7
20231227,091600,9256890,7530,7530,7530,7530,0
20231227,091500,9256890,7530,7490,7530,7490,350
20231227,091400,6629830,7490,7490,7490,7490,0
20231227,091300,6629830,7490,7490,7490,7490,0
20231227,091200,6629830,7490,7490,7490,7490,0
20231227,091100,6629830,7490,7490,7490,7490,8
20231227,091000,6569910,7490,7520,7530,7490,218
20231227,090900,4936740,7490,7490,7490,7490,0
20231227,090800,4936740,7490,7490,7490,7490,42
20231227,090700,4622160,7460,7460,7460,7460,0
20231227,090600,4622160,7460,7520,7530,7460,409
20231227,090500,1565990,7510,7510,7510,7510,4
20231227,090400,1535950,7500,7500,7500,7500,20
20231227,090300,1385950,7500,7500,7500,7500,0
20231227,090200,1385950,7500,7500,7500,7500,0
20231227,090100,1385950,7500,7490,7500,7490,6
20231227,090000,1341000,7450,7450,7450,7450,180