KissMeData/263770/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204500,64201980,3050,3050,3050,3050,917
20231227,204400,64201980,3050,3050,3050,3050,0
20231227,204300,64201980,3050,3050,3050,3050,0
20231227,204200,64201980,3050,3050,3050,3050,0
20231227,204100,64201980,3050,3050,3050,3050,0
20231227,204000,64201980,3050,3050,3050,3050,0
20231227,203900,64201980,3050,3050,3050,3050,0
20231227,203800,64201980,3050,3050,3050,3050,0
20231227,203700,64201980,3050,3050,3050,3050,0
20231227,203600,64201980,3050,3050,3050,3050,0
20231227,203500,64201980,3050,3050,3050,3050,0
20231227,203400,64201980,3050,3050,3050,3050,0
20231227,203300,64201980,3050,3050,3050,3050,0
20231227,203200,64201980,3050,3050,3050,3050,0
20231227,203100,64201980,3050,3050,3050,3050,0
20231227,203000,64201980,3050,3050,3050,3050,0
20231227,202900,64201980,3050,3050,3050,3050,0
20231227,202800,64201980,3050,3050,3050,3050,0
20231227,202700,64201980,3050,3050,3050,3050,0
20231227,202600,64201980,3050,3050,3050,3050,0
20231227,202500,64201980,3050,3050,3050,3050,0
20231227,202400,64201980,3050,3050,3050,3050,0
20231227,202300,64201980,3050,3050,3050,3050,0
20231227,202200,64201980,3050,3050,3050,3050,0
20231227,202100,64201980,3050,3050,3050,3050,0
20231227,202000,64201980,3050,3050,3050,3050,0
20231227,201900,64201980,3050,3050,3050,3050,0
20231227,201800,64201980,3050,3050,3050,3050,0
20231227,201700,64201980,3050,3050,3050,3050,0
20231227,201600,64201980,3050,3050,3050,3050,0
20231227,201500,64201980,3050,3050,3050,3050,917
20231227,201400,64201980,3050,3050,3050,3050,0
20231227,201300,64201980,3050,3050,3050,3050,0
20231227,201200,64201980,3050,3050,3050,3050,0
20231227,201100,64201980,3050,3050,3050,3050,0
20231227,201000,64201980,3050,3050,3050,3050,0
20231227,200900,64201980,3050,3050,3050,3050,0
20231227,200800,64201980,3050,3050,3050,3050,0
20231227,200700,64201980,3050,3050,3050,3050,0
20231227,200600,64201980,3050,3050,3050,3050,0
20231227,200500,64201980,3050,3050,3050,3050,0
20231227,200400,64201980,3050,3050,3050,3050,0
20231227,200300,64201980,3050,3050,3050,3050,0
20231227,200200,64201980,3050,3050,3050,3050,0
20231227,200100,64201980,3050,3050,3050,3050,0
20231227,200000,64201980,3050,3050,3050,3050,0
20231227,195900,64201980,3050,3050,3050,3050,0
20231227,195800,64201980,3050,3050,3050,3050,0
20231227,195700,64201980,3050,3050,3050,3050,0
20231227,195600,64201980,3050,3050,3050,3050,0
20231227,195500,64201980,3050,3050,3050,3050,0
20231227,195400,64201980,3050,3050,3050,3050,0
20231227,195300,64201980,3050,3050,3050,3050,0
20231227,195200,64201980,3050,3050,3050,3050,0
20231227,195100,64201980,3050,3050,3050,3050,0
20231227,195000,64201980,3050,3050,3050,3050,0
20231227,194900,64201980,3050,3050,3050,3050,0
20231227,194800,64201980,3050,3050,3050,3050,0
20231227,194700,64201980,3050,3050,3050,3050,0
20231227,194600,64201980,3050,3050,3050,3050,0
20231227,194500,64201980,3050,3050,3050,3050,917
20231227,194400,64201980,3050,3050,3050,3050,0
20231227,194300,64201980,3050,3050,3050,3050,0
20231227,194200,64201980,3050,3050,3050,3050,0
20231227,194100,64201980,3050,3050,3050,3050,0
20231227,194000,64201980,3050,3050,3050,3050,0
20231227,193900,64201980,3050,3050,3050,3050,0
20231227,193800,64201980,3050,3050,3050,3050,0
20231227,193700,64201980,3050,3050,3050,3050,0
20231227,193600,64201980,3050,3050,3050,3050,0
20231227,193500,64201980,3050,3050,3050,3050,0
20231227,193400,64201980,3050,3050,3050,3050,0
20231227,193300,64201980,3050,3050,3050,3050,0
20231227,193200,64201980,3050,3050,3050,3050,0
20231227,193100,64201980,3050,3050,3050,3050,0
20231227,193000,64201980,3050,3050,3050,3050,0
20231227,192900,64201980,3050,3050,3050,3050,0
20231227,192800,64201980,3050,3050,3050,3050,0
20231227,192700,64201980,3050,3050,3050,3050,0
20231227,192600,64201980,3050,3050,3050,3050,0
20231227,192500,64201980,3050,3050,3050,3050,0
20231227,192400,64201980,3050,3050,3050,3050,0
20231227,192300,64201980,3050,3050,3050,3050,0
20231227,192200,64201980,3050,3050,3050,3050,0
20231227,192100,64201980,3050,3050,3050,3050,0
20231227,192000,64201980,3050,3050,3050,3050,0
20231227,191900,64201980,3050,3050,3050,3050,0
20231227,191800,64201980,3050,3050,3050,3050,0
20231227,191700,64201980,3050,3050,3050,3050,0
20231227,191600,64201980,3050,3050,3050,3050,0
20231227,191500,64201980,3050,3050,3050,3050,917
20231227,191400,64201980,3050,3050,3050,3050,0
20231227,191300,64201980,3050,3050,3050,3050,0
20231227,191200,64201980,3050,3050,3050,3050,0
20231227,191100,64201980,3050,3050,3050,3050,0
20231227,191000,64201980,3050,3050,3050,3050,0
20231227,190900,64201980,3050,3050,3050,3050,0
20231227,190800,64201980,3050,3050,3050,3050,0
20231227,190700,64201980,3050,3050,3050,3050,0
20231227,190600,64201980,3050,3050,3050,3050,0
20231227,190500,64201980,3050,3050,3050,3050,0
20231227,190400,64201980,3050,3050,3050,3050,0
20231227,190300,64201980,3050,3050,3050,3050,0
20231227,190200,64201980,3050,3050,3050,3050,0
20231227,190100,64201980,3050,3050,3050,3050,0
20231227,190000,64201980,3050,3050,3050,3050,0
20231227,185900,64201980,3050,3050,3050,3050,0
20231227,185800,64201980,3050,3050,3050,3050,0
20231227,185700,64201980,3050,3050,3050,3050,0
20231227,185600,64201980,3050,3050,3050,3050,0
20231227,185500,64201980,3050,3050,3050,3050,0
20231227,185400,64201980,3050,3050,3050,3050,0
20231227,185300,64201980,3050,3050,3050,3050,0
20231227,185200,64201980,3050,3050,3050,3050,0
20231227,185100,64201980,3050,3050,3050,3050,0
20231227,185000,64201980,3050,3050,3050,3050,0
20231227,184900,64201980,3050,3050,3050,3050,0
20231227,184800,64201980,3050,3050,3050,3050,0
20231227,184700,64201980,3050,3050,3050,3050,0
20231227,184600,64201980,3050,3050,3050,3050,0
20231227,184500,64201980,3050,3050,3050,3050,917
20231227,184400,64201980,3050,3050,3050,3050,0
20231227,184300,64201980,3050,3050,3050,3050,0
20231227,184200,64201980,3050,3050,3050,3050,0
20231227,184100,64201980,3050,3050,3050,3050,0
20231227,184000,64201980,3050,3050,3050,3050,0
20231227,183900,64201980,3050,3050,3050,3050,0
20231227,183800,64201980,3050,3050,3050,3050,0
20231227,183700,64201980,3050,3050,3050,3050,0
20231227,183600,64201980,3050,3050,3050,3050,0
20231227,183500,64201980,3050,3050,3050,3050,0
20231227,183400,64201980,3050,3050,3050,3050,0
20231227,183300,64201980,3050,3050,3050,3050,0
20231227,183200,64201980,3050,3050,3050,3050,0
20231227,183100,64201980,3050,3050,3050,3050,0
20231227,183000,64201980,3050,3050,3050,3050,0
20231227,182900,64201980,3050,3050,3050,3050,0
20231227,182800,64201980,3050,3050,3050,3050,0
20231227,182700,64201980,3050,3050,3050,3050,0
20231227,182600,64201980,3050,3050,3050,3050,0
20231227,182500,64201980,3050,3050,3050,3050,0
20231227,182400,64201980,3050,3050,3050,3050,0
20231227,182300,64201980,3050,3050,3050,3050,0
20231227,182200,64201980,3050,3050,3050,3050,0
20231227,182100,64201980,3050,3050,3050,3050,0
20231227,182000,64201980,3050,3050,3050,3050,0
20231227,181900,64201980,3050,3050,3050,3050,0
20231227,181800,64201980,3050,3050,3050,3050,0
20231227,181700,64201980,3050,3050,3050,3050,0
20231227,181600,64201980,3050,3050,3050,3050,0
20231227,181500,64201980,3050,3050,3050,3050,917
20231227,181400,64201980,3050,3050,3050,3050,0
20231227,181300,64201980,3050,3050,3050,3050,0
20231227,181200,64201980,3050,3050,3050,3050,0
20231227,181100,64201980,3050,3050,3050,3050,0
20231227,181000,64201980,3050,3050,3050,3050,0
20231227,180900,64201980,3050,3050,3050,3050,0
20231227,180800,64201980,3050,3050,3050,3050,0
20231227,180700,64201980,3050,3050,3050,3050,0
20231227,180600,64201980,3050,3050,3050,3050,0
20231227,180500,64201980,3050,3050,3050,3050,0
20231227,180400,64201980,3050,3050,3050,3050,0
20231227,180300,64201980,3050,3050,3050,3050,0
20231227,180200,64201980,3050,3050,3050,3050,0
20231227,180100,64201980,3050,3050,3050,3050,0
20231227,180000,64201980,3050,3050,3050,3050,0
20231227,175900,64201980,3050,3050,3050,3050,0
20231227,175800,64201980,3050,3050,3050,3050,0
20231227,175700,64201980,3050,3050,3050,3050,0
20231227,175600,64201980,3050,3050,3050,3050,0
20231227,175500,64201980,3050,3050,3050,3050,0
20231227,175400,64201980,3050,3050,3050,3050,0
20231227,175300,64201980,3050,3050,3050,3050,0
20231227,175200,64201980,3050,3050,3050,3050,0
20231227,175100,64201980,3050,3050,3050,3050,0
20231227,175000,64201980,3050,3050,3050,3050,0
20231227,174900,64201980,3050,3050,3050,3050,0
20231227,174800,64201980,3050,3050,3050,3050,0
20231227,174700,64201980,3050,3050,3050,3050,0
20231227,174600,64201980,3050,3050,3050,3050,0
20231227,174500,64201980,3050,3050,3050,3050,917
20231227,174400,64201980,3050,3050,3050,3050,0
20231227,174300,64201980,3050,3050,3050,3050,0
20231227,174200,64201980,3050,3050,3050,3050,0
20231227,174100,64201980,3050,3050,3050,3050,0
20231227,174000,64201980,3050,3050,3050,3050,0
20231227,173900,64201980,3050,3050,3050,3050,0
20231227,173800,64201980,3050,3050,3050,3050,0
20231227,173700,64201980,3050,3050,3050,3050,0
20231227,173600,64201980,3050,3050,3050,3050,0
20231227,173500,64201980,3050,3050,3050,3050,0
20231227,173400,64201980,3050,3050,3050,3050,0
20231227,173300,64201980,3050,3050,3050,3050,0
20231227,173200,64201980,3050,3050,3050,3050,0
20231227,173100,64201980,3050,3050,3050,3050,0
20231227,173000,64201980,3050,3050,3050,3050,0
20231227,172900,64201980,3050,3050,3050,3050,0
20231227,172800,64201980,3050,3050,3050,3050,0
20231227,172700,64201980,3050,3050,3050,3050,0
20231227,172600,64201980,3050,3050,3050,3050,0
20231227,172500,64201980,3050,3050,3050,3050,0
20231227,172400,64201980,3050,3050,3050,3050,0
20231227,172300,64201980,3050,3050,3050,3050,0
20231227,172200,64201980,3050,3050,3050,3050,0
20231227,172100,64201980,3050,3050,3050,3050,0
20231227,172000,64201980,3050,3050,3050,3050,0
20231227,171900,64201980,3050,3050,3050,3050,0
20231227,171800,64201980,3050,3050,3050,3050,0
20231227,171700,64201980,3050,3050,3050,3050,0
20231227,171600,64201980,3050,3050,3050,3050,0
20231227,171500,64201980,3050,3050,3050,3050,917
20231227,171400,64201980,3050,3050,3050,3050,0
20231227,171300,64201980,3050,3050,3050,3050,0
20231227,171200,64201980,3050,3050,3050,3050,0
20231227,171100,64201980,3050,3050,3050,3050,0
20231227,171000,64201980,3050,3050,3050,3050,0
20231227,170900,64201980,3050,3050,3050,3050,0
20231227,170800,64201980,3050,3050,3050,3050,0
20231227,170700,64201980,3050,3050,3050,3050,0
20231227,170600,64201980,3050,3050,3050,3050,0
20231227,170500,64201980,3050,3050,3050,3050,0
20231227,170400,64201980,3050,3050,3050,3050,0
20231227,170300,64201980,3050,3050,3050,3050,0
20231227,170200,64201980,3050,3050,3050,3050,0
20231227,170100,64201980,3050,3050,3050,3050,0
20231227,170000,64201980,3050,3050,3050,3050,0
20231227,165900,64201980,3050,3050,3050,3050,0
20231227,165800,64201980,3050,3050,3050,3050,0
20231227,165700,64201980,3050,3050,3050,3050,0
20231227,165600,64201980,3050,3050,3050,3050,0
20231227,165500,64201980,3050,3050,3050,3050,0
20231227,165400,64201980,3050,3050,3050,3050,0
20231227,165300,64201980,3050,3050,3050,3050,0
20231227,165200,64201980,3050,3050,3050,3050,0
20231227,165100,64201980,3050,3050,3050,3050,0
20231227,165000,64201980,3050,3050,3050,3050,0
20231227,164900,64201980,3050,3050,3050,3050,0
20231227,164800,64201980,3050,3050,3050,3050,0
20231227,164700,64201980,3050,3050,3050,3050,0
20231227,164600,64201980,3050,3050,3050,3050,0
20231227,164500,64201980,3050,3050,3050,3050,917
20231227,164400,64201980,3050,3050,3050,3050,0
20231227,164300,64201980,3050,3050,3050,3050,0
20231227,164200,64201980,3050,3050,3050,3050,0
20231227,164100,64201980,3050,3050,3050,3050,0
20231227,164000,64201980,3050,3050,3050,3050,0
20231227,163900,64201980,3050,3050,3050,3050,0
20231227,163800,64201980,3050,3050,3050,3050,0
20231227,163700,64201980,3050,3050,3050,3050,0
20231227,163600,64201980,3050,3050,3050,3050,0
20231227,163500,64201980,3050,3050,3050,3050,0
20231227,163400,64201980,3050,3050,3050,3050,0
20231227,163300,64201980,3050,3050,3050,3050,0
20231227,163200,64201980,3050,3050,3050,3050,0
20231227,163100,64201980,3050,3050,3050,3050,0
20231227,163000,64201980,3050,3050,3050,3050,0
20231227,162900,64201980,3050,3050,3050,3050,0
20231227,162800,64201980,3050,3050,3050,3050,0
20231227,162700,64201980,3050,3050,3050,3050,0
20231227,162600,64201980,3050,3050,3050,3050,0
20231227,162500,64201980,3050,3050,3050,3050,0
20231227,162400,64201980,3050,3050,3050,3050,0
20231227,162300,64201980,3050,3050,3050,3050,0
20231227,162200,64201980,3050,3050,3050,3050,0
20231227,162100,64201980,3050,3050,3050,3050,0
20231227,162000,64201980,3050,3050,3050,3050,0
20231227,161900,64201980,3050,3050,3050,3050,0
20231227,161800,64201980,3050,3050,3050,3050,0
20231227,161700,64201980,3050,3050,3050,3050,0
20231227,161600,64201980,3050,3050,3050,3050,0
20231227,161500,64201980,3050,3050,3050,3050,917
20231227,161400,64201980,3050,3050,3050,3050,0
20231227,161300,64201980,3050,3050,3050,3050,0
20231227,161200,64201980,3050,3050,3050,3050,0
20231227,161100,64201980,3050,3050,3050,3050,0
20231227,161000,64201980,3050,3050,3050,3050,0
20231227,160900,64201980,3050,3050,3050,3050,0
20231227,160800,64201980,3050,3050,3050,3050,0
20231227,160700,64201980,3050,3050,3050,3050,0
20231227,160600,64201980,3050,3050,3050,3050,0
20231227,160500,64201980,3050,3050,3050,3050,0
20231227,160400,64201980,3050,3050,3050,3050,0
20231227,160300,64201980,3050,3050,3050,3050,0
20231227,160200,64201980,3050,3050,3050,3050,0
20231227,160100,64201980,3050,3050,3050,3050,0
20231227,160000,64201980,3050,3050,3050,3050,0
20231227,155900,64201980,3050,3050,3050,3050,0
20231227,155800,64201980,3050,3050,3050,3050,0
20231227,155700,64201980,3050,3050,3050,3050,0
20231227,155600,64201980,3050,3050,3050,3050,0
20231227,155500,64201980,3050,3050,3050,3050,0
20231227,155400,64201980,3050,3050,3050,3050,0
20231227,155300,64201980,3050,3050,3050,3050,0
20231227,155200,64201980,3050,3050,3050,3050,0
20231227,155100,64201980,3050,3050,3050,3050,0
20231227,155000,64201980,3050,3050,3050,3050,0
20231227,154900,64201980,3050,3050,3050,3050,0
20231227,154800,64201980,3050,3050,3050,3050,0
20231227,154700,64201980,3050,3050,3050,3050,0
20231227,154600,64201980,3050,3050,3050,3050,0
20231227,154500,64201980,3050,3050,3050,3050,917
20231227,154400,64201980,3050,3050,3050,3050,0
20231227,154300,64201980,3050,3050,3050,3050,0
20231227,154200,64201980,3050,3050,3050,3050,0
20231227,154100,64201980,3050,3050,3050,3050,0
20231227,154000,64201980,3050,3050,3050,3050,0
20231227,153900,64201980,3050,3050,3050,3050,0
20231227,153800,64201980,3050,3050,3050,3050,0
20231227,153700,64201980,3050,3050,3050,3050,0
20231227,153600,64201980,3050,3050,3050,3050,0
20231227,153500,64201980,3050,3050,3050,3050,0
20231227,153400,64201980,3050,3050,3050,3050,0
20231227,153300,64201980,3050,3050,3050,3050,0
20231227,153200,64201980,3050,3050,3050,3050,0
20231227,153100,64201980,3050,3050,3050,3050,0
20231227,153000,64201980,3050,3050,3050,3050,917
20231227,152900,61405130,3070,3070,3070,3070,0
20231227,152800,61405130,3070,3070,3070,3070,0
20231227,152700,61405130,3070,3070,3070,3070,0
20231227,152600,61405130,3070,3070,3070,3070,0
20231227,152500,61405130,3070,3070,3070,3070,0
20231227,152400,61405130,3070,3070,3070,3070,0
20231227,152300,61405130,3070,3070,3070,3070,0
20231227,152200,61405130,3070,3070,3070,3070,0
20231227,152100,61405130,3070,3070,3070,3070,0
20231227,152000,61405130,3070,3070,3070,3070,0
20231227,151900,61405130,3070,3060,3070,3060,127
20231227,151800,61016100,3065,3065,3065,3065,0
20231227,151700,61016100,3065,3050,3065,3045,205
20231227,151600,60391675,3065,3065,3065,3065,22
20231227,151500,60324245,3070,3070,3070,3070,0
20231227,151400,60324245,3070,3070,3070,3070,1
20231227,151300,60321175,3070,3070,3070,3070,0
20231227,151200,60321175,3070,3070,3070,3070,0
20231227,151100,60321175,3070,3070,3070,3070,0
20231227,151000,60321175,3070,3070,3070,3070,10
20231227,150900,60290475,3040,3040,3040,3040,0
20231227,150800,60290475,3040,3040,3040,3040,0
20231227,150700,60290475,3040,3060,3060,3040,478
20231227,150600,58833810,3070,3070,3070,3070,0
20231227,150500,58833810,3070,3070,3070,3070,0
20231227,150400,58833810,3070,3070,3070,3070,20
20231227,150300,58772410,3070,3070,3070,3070,0
20231227,150200,58772410,3070,3070,3070,3070,0
20231227,150100,58772410,3070,3070,3070,3070,0
20231227,150000,58772410,3070,3070,3070,3070,0
20231227,145900,58772410,3070,3070,3070,3070,270
20231227,145800,57943510,3070,3070,3070,3070,0
20231227,145700,57943510,3070,3070,3070,3070,0
20231227,145600,57943510,3070,3070,3070,3070,26
20231227,145500,57863690,3070,3070,3070,3070,5
20231227,145400,57848340,3065,3065,3065,3065,0
20231227,145300,57848340,3065,3065,3065,3065,4
20231227,145200,57836080,3065,3065,3065,3065,0
20231227,145100,57836080,3065,3060,3065,3060,88
20231227,145000,57566550,3065,3065,3065,3065,0
20231227,144900,57566550,3065,3065,3065,3065,0
20231227,144800,57566550,3065,3065,3065,3065,0
20231227,144700,57566550,3065,3065,3065,3065,0
20231227,144600,57566550,3065,3065,3065,3065,0
20231227,144500,57566550,3065,3065,3065,3065,0
20231227,144400,57566550,3065,3065,3065,3065,0
20231227,144300,57566550,3065,3060,3065,3040,1005
20231227,144200,54507635,3065,3065,3065,3065,0
20231227,144100,54507635,3065,3065,3065,3065,100
20231227,144000,54201135,3065,3065,3065,3065,0
20231227,143900,54201135,3065,3065,3065,3065,0
20231227,143800,54201135,3065,3065,3065,3065,0
20231227,143700,54201135,3065,3065,3065,3065,103
20231227,143600,53885440,3065,3065,3065,3065,0
20231227,143500,53885440,3065,3065,3065,3065,0
20231227,143400,53885440,3065,3065,3065,3065,0
20231227,143300,53885440,3065,3065,3065,3065,0
20231227,143200,53885440,3065,3065,3065,3065,1
20231227,143100,53882375,3070,3070,3070,3070,250
20231227,143000,53114875,3070,3070,3070,3070,0
20231227,142900,53114875,3070,3070,3070,3070,0
20231227,142800,53114875,3070,3070,3070,3070,0
20231227,142700,53114875,3070,3070,3070,3070,0
20231227,142600,53114875,3070,3070,3070,3070,0
20231227,142500,53114875,3070,3070,3070,3070,0
20231227,142400,53114875,3070,3070,3070,3070,0
20231227,142300,53114875,3070,3070,3070,3070,0
20231227,142200,53114875,3070,3070,3070,3070,0
20231227,142100,53114875,3070,3070,3070,3070,1
20231227,142000,53111805,3070,3070,3070,3070,0
20231227,141900,53111805,3070,3070,3070,3070,0
20231227,141800,53111805,3070,3065,3070,3065,38
20231227,141700,52995310,3065,3065,3065,3065,2
20231227,141600,52989180,3065,3065,3065,3065,0
20231227,141500,52989180,3065,3065,3065,3065,11
20231227,141400,52955465,3070,3070,3070,3070,0
20231227,141300,52955465,3070,3070,3070,3070,0
20231227,141200,52955465,3070,3070,3070,3070,0
20231227,141100,52955465,3070,3070,3070,3070,3
20231227,141000,52946255,3070,3070,3070,3070,0
20231227,140900,52946255,3070,3070,3070,3070,0
20231227,140800,52946255,3070,3070,3070,3070,0
20231227,140700,52946255,3070,3070,3070,3070,0
20231227,140600,52946255,3070,3070,3070,3070,0
20231227,140500,52946255,3070,3070,3070,3070,0
20231227,140400,52946255,3070,3070,3070,3070,0
20231227,140300,52946255,3070,3070,3070,3070,0
20231227,140200,52946255,3070,3070,3070,3070,0
20231227,140100,52946255,3070,3070,3070,3070,0
20231227,140000,52946255,3070,3070,3070,3070,0
20231227,135900,52946255,3070,3070,3070,3070,0
20231227,135800,52946255,3070,3070,3070,3070,0
20231227,135700,52946255,3070,3070,3070,3070,19
20231227,135600,52887925,3070,3070,3070,3070,0
20231227,135500,52887925,3070,3070,3070,3070,0
20231227,135400,52887925,3070,3070,3070,3070,200
20231227,135300,52273925,3070,3070,3070,3070,0
20231227,135200,52273925,3070,3070,3070,3070,0
20231227,135100,52273925,3070,3070,3070,3070,0
20231227,135000,52273925,3070,3070,3070,3070,0
20231227,134900,52273925,3070,3070,3070,3070,0
20231227,134800,52273925,3070,3070,3070,3070,0
20231227,134700,52273925,3070,3070,3070,3070,0
20231227,134600,52273925,3070,3070,3070,3070,0
20231227,134500,52273925,3070,3070,3070,3070,0
20231227,134400,52273925,3070,3070,3070,3070,0
20231227,134300,52273925,3070,3070,3070,3070,0
20231227,134200,52273925,3070,3070,3070,3070,0
20231227,134100,52273925,3070,3070,3070,3070,0
20231227,134000,52273925,3070,3070,3070,3070,0
20231227,133900,52273925,3070,3070,3070,3070,25
20231227,133800,52197175,3075,3075,3075,3075,0
20231227,133700,52197175,3075,3075,3075,3075,0
20231227,133600,52197175,3075,3075,3075,3075,0
20231227,133500,52197175,3075,3075,3075,3075,0
20231227,133400,52197175,3075,3075,3075,3075,0
20231227,133300,52197175,3075,3075,3075,3075,0
20231227,133200,52197175,3075,3075,3075,3075,5
20231227,133100,52181800,3060,3060,3060,3060,0
20231227,133000,52181800,3060,3065,3065,3060,5000
20231227,132900,36881655,3075,3075,3075,3075,5
20231227,132800,36866280,3065,3065,3065,3065,0
20231227,132700,36866280,3065,3070,3070,3065,15
20231227,132600,36820285,3075,3075,3075,3075,0
20231227,132500,36820285,3075,3065,3075,3065,78
20231227,132400,36581160,3065,3065,3065,3065,0
20231227,132300,36581160,3065,3065,3065,3065,0
20231227,132200,36581160,3065,3065,3065,3065,0
20231227,132100,36581160,3065,3065,3065,3065,0
20231227,132000,36581160,3065,3065,3065,3065,0
20231227,131900,36581160,3065,3065,3065,3065,0
20231227,131800,36581160,3065,3065,3065,3065,10
20231227,131700,36550510,3065,3060,3065,3060,2
20231227,131600,36544385,3065,3065,3065,3065,0
20231227,131500,36544385,3065,3065,3065,3065,0
20231227,131400,36544385,3065,3065,3065,3065,0
20231227,131300,36544385,3065,3065,3065,3065,19
20231227,131200,36486150,3065,3060,3065,3060,2
20231227,131100,36480025,3070,3070,3070,3070,0
20231227,131000,36480025,3070,3070,3070,3070,0
20231227,130900,36480025,3070,3070,3070,3070,0
20231227,130800,36480025,3070,3070,3070,3060,10
20231227,130700,36449355,3070,3070,3070,3070,4
20231227,130600,36437075,3075,3075,3075,3075,0
20231227,130500,36437075,3075,3075,3075,3075,0
20231227,130400,36437075,3075,3075,3075,3075,0
20231227,130300,36437075,3075,3075,3075,3075,0
20231227,130200,36437075,3075,3075,3075,3075,0
20231227,130100,36437075,3075,3075,3075,3075,0
20231227,130000,36437075,3075,3075,3075,3075,0
20231227,125900,36437075,3075,3075,3075,3075,0
20231227,125800,36437075,3075,3075,3075,3075,0
20231227,125700,36437075,3075,3065,3075,3065,6
20231227,125600,36418675,3060,3060,3060,3060,0
20231227,125500,36418675,3060,3060,3060,3060,1
20231227,125400,36415615,3075,3075,3075,3075,0
20231227,125300,36415615,3075,3075,3075,3075,0
20231227,125200,36415615,3075,3075,3075,3075,0
20231227,125100,36415615,3075,3075,3075,3075,0
20231227,125000,36415615,3075,3075,3075,3075,0
20231227,124900,36415615,3075,3075,3075,3075,0
20231227,124800,36415615,3075,3075,3075,3075,0
20231227,124700,36415615,3075,3075,3075,3075,0
20231227,124600,36415615,3075,3075,3075,3075,1
20231227,124500,36412540,3075,3075,3075,3075,0
20231227,124400,36412540,3075,3075,3075,3075,0
20231227,124300,36412540,3075,3075,3075,3075,0
20231227,124200,36412540,3075,3075,3075,3075,0
20231227,124100,36412540,3075,3075,3075,3075,0
20231227,124000,36412540,3075,3075,3075,3075,0
20231227,123900,36412540,3075,3065,3075,3060,19
20231227,123800,36354255,3075,3075,3075,3075,0
20231227,123700,36354255,3075,3075,3075,3075,0
20231227,123600,36354255,3075,3075,3075,3075,0
20231227,123500,36354255,3075,3075,3075,3075,0
20231227,123400,36354255,3075,3075,3075,3075,0
20231227,123300,36354255,3075,3075,3075,3075,0
20231227,123200,36354255,3075,3075,3075,3075,0
20231227,123100,36354255,3075,3075,3075,3075,0
20231227,123000,36354255,3075,3075,3075,3075,0
20231227,122900,36354255,3075,3075,3075,3075,1
20231227,122800,36351180,3060,3060,3060,3060,0
20231227,122700,36351180,3060,3065,3065,3060,108
20231227,122600,36020455,3065,3065,3065,3065,0
20231227,122500,36020455,3065,3065,3065,3065,0
20231227,122400,36020455,3065,3065,3065,3065,0
20231227,122300,36020455,3065,3065,3065,3065,1
20231227,122200,36017390,3075,3075,3075,3075,0
20231227,122100,36017390,3075,3075,3075,3075,0
20231227,122000,36017390,3075,3075,3075,3075,0
20231227,121900,36017390,3075,3075,3075,3075,0
20231227,121800,36017390,3075,3075,3075,3075,0
20231227,121700,36017390,3075,3075,3075,3075,0
20231227,121600,36017390,3075,3075,3075,3075,5
20231227,121500,36002015,3075,3075,3075,3075,0
20231227,121400,36002015,3075,3075,3075,3075,0
20231227,121300,36002015,3075,3075,3075,3075,0
20231227,121200,36002015,3075,3075,3075,3075,0
20231227,121100,36002015,3075,3075,3075,3075,0
20231227,121000,36002015,3075,3075,3075,3075,0
20231227,120900,36002015,3075,3075,3075,3075,0
20231227,120800,36002015,3075,3075,3075,3075,0
20231227,120700,36002015,3075,3075,3075,3075,0
20231227,120600,36002015,3075,3075,3075,3075,0
20231227,120500,36002015,3075,3075,3075,3075,0
20231227,120400,36002015,3075,3075,3075,3075,0
20231227,120300,36002015,3075,3075,3075,3075,0
20231227,120200,36002015,3075,3075,3075,3075,0
20231227,120100,36002015,3075,3075,3075,3075,0
20231227,120000,36002015,3075,3075,3075,3075,0
20231227,115900,36002015,3075,3075,3075,3075,0
20231227,115800,36002015,3075,3075,3075,3075,0
20231227,115700,36002015,3075,3075,3075,3075,0
20231227,115600,36002015,3075,3075,3075,3075,0
20231227,115500,36002015,3075,3075,3075,3075,0
20231227,115400,36002015,3075,3075,3075,3075,0
20231227,115300,36002015,3075,3075,3075,3075,0
20231227,115200,36002015,3075,3075,3075,3075,0
20231227,115100,36002015,3075,3075,3075,3075,0
20231227,115000,36002015,3075,3075,3075,3075,5
20231227,114900,35986640,3070,3070,3070,3070,0
20231227,114800,35986640,3070,3070,3070,3070,0
20231227,114700,35986640,3070,3070,3070,3070,0
20231227,114600,35986640,3070,3070,3070,3070,0
20231227,114500,35986640,3070,3070,3070,3070,0
20231227,114400,35986640,3070,3070,3070,3070,20
20231227,114300,35925240,3070,3070,3070,3070,0
20231227,114200,35925240,3070,3070,3070,3070,0
20231227,114100,35925240,3070,3070,3070,3070,0
20231227,114000,35925240,3070,3070,3070,3070,0
20231227,113900,35925240,3070,3070,3070,3070,0
20231227,113800,35925240,3070,3070,3070,3070,5
20231227,113700,35909890,3065,3065,3065,3065,0
20231227,113600,35909890,3065,3065,3065,3065,0
20231227,113500,35909890,3065,3065,3065,3065,0
20231227,113400,35909890,3065,3065,3065,3065,2
20231227,113300,35903760,3065,3065,3065,3065,0
20231227,113200,35903760,3065,3065,3065,3065,0
20231227,113100,35903760,3065,3065,3065,3065,0
20231227,113000,35903760,3065,3065,3065,3065,0
20231227,112900,35903760,3065,3065,3065,3065,0
20231227,112800,35903760,3065,3065,3065,3065,2
20231227,112700,35897630,3070,3070,3070,3070,0
20231227,112600,35897630,3070,3070,3070,3070,0
20231227,112500,35897630,3070,3070,3070,3070,5
20231227,112400,35882280,3060,3060,3060,3060,1
20231227,112300,35879220,3070,3070,3070,3070,0
20231227,112200,35879220,3070,3070,3070,3070,0
20231227,112100,35879220,3070,3070,3070,3070,0
20231227,112000,35879220,3070,3070,3070,3070,5
20231227,111900,35863870,3065,3065,3065,3065,0
20231227,111800,35863870,3065,3065,3065,3065,108
20231227,111700,35532850,3070,3070,3070,3070,0
20231227,111600,35532850,3070,3070,3070,3070,0
20231227,111500,35532850,3070,3070,3070,3070,0
20231227,111400,35532850,3070,3070,3070,3070,0
20231227,111300,35532850,3070,3070,3070,3070,0
20231227,111200,35532850,3070,3070,3070,3070,0
20231227,111100,35532850,3070,3070,3070,3070,0
20231227,111000,35532850,3070,3075,3075,3070,101
20231227,110900,35222775,3075,3075,3075,3075,0
20231227,110800,35222775,3075,3075,3075,3075,0
20231227,110700,35222775,3075,3075,3075,3075,2
20231227,110600,35216625,3075,3075,3075,3075,0
20231227,110500,35216625,3075,3075,3075,3075,0
20231227,110400,35216625,3075,3075,3075,3075,0
20231227,110300,35216625,3075,3075,3075,3075,0
20231227,110200,35216625,3075,3075,3075,3075,0
20231227,110100,35216625,3075,3075,3075,3075,0
20231227,110000,35216625,3075,3075,3075,3075,0
20231227,105900,35216625,3075,3075,3075,3075,0
20231227,105800,35216625,3075,3075,3075,3075,0
20231227,105700,35216625,3075,3075,3075,3075,0
20231227,105600,35216625,3075,3075,3075,3075,0
20231227,105500,35216625,3075,3075,3075,3075,0
20231227,105400,35216625,3075,3075,3075,3075,0
20231227,105300,35216625,3075,3075,3075,3075,0
20231227,105200,35216625,3075,3075,3075,3075,5
20231227,105100,35201250,3070,3070,3070,3070,0
20231227,105000,35201250,3070,3070,3070,3070,0
20231227,104900,35201250,3070,3070,3070,3070,0
20231227,104800,35201250,3070,3070,3070,3070,1
20231227,104700,35198180,3075,3075,3075,3075,0
20231227,104600,35198180,3075,3075,3075,3075,0
20231227,104500,35198180,3075,3075,3075,3075,0
20231227,104400,35198180,3075,3075,3075,3075,1
20231227,104300,35195105,3060,3060,3060,3060,5
20231227,104200,35179805,3075,3065,3075,3030,2136
20231227,104100,28684805,3070,3070,3070,3070,2
20231227,104000,28678665,3075,3075,3075,3075,0
20231227,103900,28678665,3075,3075,3075,3075,0
20231227,103800,28678665,3075,3075,3075,3075,0
20231227,103700,28678665,3075,3075,3075,3075,5
20231227,103600,28663290,3075,3075,3075,3075,2
20231227,103500,28657140,3075,3075,3075,3075,0
20231227,103400,28657140,3075,3075,3075,3075,0
20231227,103300,28657140,3075,3075,3075,3075,0
20231227,103200,28657140,3075,3075,3075,3075,0
20231227,103100,28657140,3075,3070,3075,3070,33
20231227,103000,28555670,3070,3070,3070,3070,2
20231227,102900,28549530,3070,3070,3070,3070,2
20231227,102800,28543390,3070,3070,3070,3070,1
20231227,102700,28540320,3075,3075,3075,3075,20
20231227,102600,28478820,3075,3075,3075,3075,0
20231227,102500,28478820,3075,3075,3075,3075,283
20231227,102400,27608595,3080,3075,3080,3075,21
20231227,102300,27543995,3080,3080,3080,3080,0
20231227,102200,27543995,3080,3080,3080,3080,0
20231227,102100,27543995,3080,3080,3080,3080,0
20231227,102000,27543995,3080,3080,3080,3080,0
20231227,101900,27543995,3080,3080,3080,3080,0
20231227,101800,27543995,3080,3080,3080,3080,5
20231227,101700,27528595,3075,3075,3075,3075,1
20231227,101600,27525520,3080,3080,3080,3080,100
20231227,101500,27217520,3080,3080,3080,3055,1007
20231227,101400,24126195,3080,3080,3080,3080,8
20231227,101300,24101555,3080,3080,3080,3080,0
20231227,101200,24101555,3080,3080,3080,3080,0
20231227,101100,24101555,3080,3080,3080,3080,2
20231227,101000,24095395,3085,3085,3085,3085,0
20231227,100900,24095395,3085,3085,3085,3085,0
20231227,100800,24095395,3085,3085,3085,3085,3
20231227,100700,24086140,3080,3080,3080,3080,203
20231227,100600,23460900,3085,3085,3085,3085,0
20231227,100500,23460900,3085,3085,3085,3085,0
20231227,100400,23460900,3085,3085,3085,3085,5
20231227,100300,23445475,3080,3080,3080,3080,3
20231227,100200,23436235,3085,3085,3085,3085,75
20231227,100100,23204860,3085,3085,3085,3085,8
20231227,100000,23180180,3085,3085,3085,3085,1009
20231227,095900,20067415,3085,3100,3100,3085,5501
20231227,095800,3093490,3110,3110,3110,3110,0
20231227,095700,3093490,3110,3110,3110,3110,0
20231227,095600,3093490,3110,3110,3110,3110,0
20231227,095500,3093490,3110,3110,3110,3110,0
20231227,095400,3093490,3110,3110,3110,3110,0
20231227,095300,3093490,3110,3110,3110,3110,0
20231227,095200,3093490,3110,3110,3110,3110,0
20231227,095100,3093490,3110,3110,3110,3110,0
20231227,095000,3093490,3110,3110,3110,3110,0
20231227,094900,3093490,3110,3110,3110,3110,0
20231227,094800,3093490,3110,3110,3110,3110,0
20231227,094700,3093490,3110,3110,3110,3110,3
20231227,094600,3084160,3100,3100,3100,3100,0
20231227,094500,3084160,3100,3100,3100,3100,0
20231227,094400,3084160,3100,3100,3100,3100,0
20231227,094300,3084160,3100,3100,3100,3100,0
20231227,094200,3084160,3100,3100,3100,3100,0
20231227,094100,3084160,3100,3100,3100,3100,4
20231227,094000,3071760,3110,3110,3110,3110,0
20231227,093900,3071760,3110,3110,3110,3110,0
20231227,093800,3071760,3110,3110,3110,3110,0
20231227,093700,3071760,3110,3110,3110,3110,0
20231227,093600,3071760,3110,3110,3110,3110,0
20231227,093500,3071760,3110,3110,3110,3110,10
20231227,093400,3040660,3110,3110,3110,3110,0
20231227,093300,3040660,3110,3110,3110,3110,0
20231227,093200,3040660,3110,3110,3110,3110,0
20231227,093100,3040660,3110,3110,3110,3110,0
20231227,093000,3040660,3110,3110,3110,3110,0
20231227,092900,3040660,3110,3110,3110,3110,0
20231227,092800,3040660,3110,3110,3110,3110,8
20231227,092700,3015780,3120,3120,3120,3120,1
20231227,092600,3012660,3120,3120,3120,3120,0
20231227,092500,3012660,3120,3120,3120,3120,0
20231227,092400,3012660,3120,3120,3120,3120,0
20231227,092300,3012660,3120,3120,3120,3120,0
20231227,092200,3012660,3120,3120,3120,3120,0
20231227,092100,3012660,3120,3120,3120,3120,0
20231227,092000,3012660,3120,3120,3120,3120,0
20231227,091900,3012660,3120,3120,3120,3120,0
20231227,091800,3012660,3120,3120,3120,3120,0
20231227,091700,3012660,3120,3120,3120,3120,0
20231227,091600,3012660,3120,3120,3120,3120,31
20231227,091500,2915940,3120,3120,3120,3120,0
20231227,091400,2915940,3120,3120,3120,3120,0
20231227,091300,2915940,3120,3120,3120,3120,38
20231227,091200,2797380,3095,3095,3095,3095,0
20231227,091100,2797380,3095,3095,3095,3095,500
20231227,091000,1249880,3100,3100,3100,3100,87
20231227,090900,980180,3100,3100,3100,3100,229
20231227,090800,270280,3115,3115,3115,3115,0
20231227,090700,270280,3115,3115,3115,3115,0
20231227,090600,270280,3115,3115,3115,3115,0
20231227,090500,270280,3115,3115,3115,3115,0
20231227,090400,270280,3115,3115,3115,3115,0
20231227,090300,270280,3115,3115,3115,3115,34
20231227,090200,164370,3115,3105,3115,3105,12
20231227,090100,127100,3100,3100,3100,3100,0
20231227,090000,127100,3100,3100,3100,3100,41