KissMeData/289860/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,205100,109754910,7100,7100,7100,7100,1
20231227,205000,109754910,7100,7100,7100,7100,0
20231227,204900,109754910,7100,7100,7100,7100,0
20231227,204800,109754910,7100,7100,7100,7100,0
20231227,204700,109754910,7100,7100,7100,7100,0
20231227,204600,109754910,7100,7100,7100,7100,0
20231227,204500,109754910,7100,7100,7100,7100,0
20231227,204400,109754910,7100,7100,7100,7100,0
20231227,204300,109754910,7100,7100,7100,7100,0
20231227,204200,109754910,7100,7100,7100,7100,0
20231227,204100,109754910,7100,7100,7100,7100,0
20231227,204000,109754910,7100,7100,7100,7100,0
20231227,203900,109754910,7100,7100,7100,7100,0
20231227,203800,109754910,7100,7100,7100,7100,0
20231227,203700,109754910,7100,7100,7100,7100,0
20231227,203600,109754910,7100,7100,7100,7100,0
20231227,203500,109754910,7100,7100,7100,7100,0
20231227,203400,109754910,7100,7100,7100,7100,0
20231227,203300,109754910,7100,7100,7100,7100,0
20231227,203200,109754910,7100,7100,7100,7100,0
20231227,203100,109754910,7100,7100,7100,7100,0
20231227,203000,109754910,7100,7100,7100,7100,0
20231227,202900,109754910,7100,7100,7100,7100,0
20231227,202800,109754910,7100,7100,7100,7100,0
20231227,202700,109754910,7100,7100,7100,7100,0
20231227,202600,109754910,7100,7100,7100,7100,0
20231227,202500,109754910,7100,7100,7100,7100,0
20231227,202400,109754910,7100,7100,7100,7100,0
20231227,202300,109754910,7100,7100,7100,7100,0
20231227,202200,109754910,7100,7100,7100,7100,0
20231227,202100,109754910,7100,7100,7100,7100,1
20231227,202000,109754910,7100,7100,7100,7100,0
20231227,201900,109754910,7100,7100,7100,7100,0
20231227,201800,109754910,7100,7100,7100,7100,0
20231227,201700,109754910,7100,7100,7100,7100,0
20231227,201600,109754910,7100,7100,7100,7100,0
20231227,201500,109754910,7100,7100,7100,7100,0
20231227,201400,109754910,7100,7100,7100,7100,0
20231227,201300,109754910,7100,7100,7100,7100,0
20231227,201200,109754910,7100,7100,7100,7100,0
20231227,201100,109754910,7100,7100,7100,7100,0
20231227,201000,109754910,7100,7100,7100,7100,0
20231227,200900,109754910,7100,7100,7100,7100,0
20231227,200800,109754910,7100,7100,7100,7100,0
20231227,200700,109754910,7100,7100,7100,7100,0
20231227,200600,109754910,7100,7100,7100,7100,0
20231227,200500,109754910,7100,7100,7100,7100,0
20231227,200400,109754910,7100,7100,7100,7100,0
20231227,200300,109754910,7100,7100,7100,7100,0
20231227,200200,109754910,7100,7100,7100,7100,0
20231227,200100,109754910,7100,7100,7100,7100,0
20231227,200000,109754910,7100,7100,7100,7100,0
20231227,195900,109754910,7100,7100,7100,7100,0
20231227,195800,109754910,7100,7100,7100,7100,0
20231227,195700,109754910,7100,7100,7100,7100,0
20231227,195600,109754910,7100,7100,7100,7100,0
20231227,195500,109754910,7100,7100,7100,7100,0
20231227,195400,109754910,7100,7100,7100,7100,0
20231227,195300,109754910,7100,7100,7100,7100,0
20231227,195200,109754910,7100,7100,7100,7100,0
20231227,195100,109754910,7100,7100,7100,7100,1
20231227,195000,109754910,7100,7100,7100,7100,0
20231227,194900,109754910,7100,7100,7100,7100,0
20231227,194800,109754910,7100,7100,7100,7100,0
20231227,194700,109754910,7100,7100,7100,7100,0
20231227,194600,109754910,7100,7100,7100,7100,0
20231227,194500,109754910,7100,7100,7100,7100,0
20231227,194400,109754910,7100,7100,7100,7100,0
20231227,194300,109754910,7100,7100,7100,7100,0
20231227,194200,109754910,7100,7100,7100,7100,0
20231227,194100,109754910,7100,7100,7100,7100,0
20231227,194000,109754910,7100,7100,7100,7100,0
20231227,193900,109754910,7100,7100,7100,7100,0
20231227,193800,109754910,7100,7100,7100,7100,0
20231227,193700,109754910,7100,7100,7100,7100,0
20231227,193600,109754910,7100,7100,7100,7100,0
20231227,193500,109754910,7100,7100,7100,7100,0
20231227,193400,109754910,7100,7100,7100,7100,0
20231227,193300,109754910,7100,7100,7100,7100,0
20231227,193200,109754910,7100,7100,7100,7100,0
20231227,193100,109754910,7100,7100,7100,7100,0
20231227,193000,109754910,7100,7100,7100,7100,0
20231227,192900,109754910,7100,7100,7100,7100,0
20231227,192800,109754910,7100,7100,7100,7100,0
20231227,192700,109754910,7100,7100,7100,7100,0
20231227,192600,109754910,7100,7100,7100,7100,0
20231227,192500,109754910,7100,7100,7100,7100,0
20231227,192400,109754910,7100,7100,7100,7100,0
20231227,192300,109754910,7100,7100,7100,7100,0
20231227,192200,109754910,7100,7100,7100,7100,0
20231227,192100,109754910,7100,7100,7100,7100,1
20231227,192000,109754910,7100,7100,7100,7100,0
20231227,191900,109754910,7100,7100,7100,7100,0
20231227,191800,109754910,7100,7100,7100,7100,0
20231227,191700,109754910,7100,7100,7100,7100,0
20231227,191600,109754910,7100,7100,7100,7100,0
20231227,191500,109754910,7100,7100,7100,7100,0
20231227,191400,109754910,7100,7100,7100,7100,0
20231227,191300,109754910,7100,7100,7100,7100,0
20231227,191200,109754910,7100,7100,7100,7100,0
20231227,191100,109754910,7100,7100,7100,7100,0
20231227,191000,109754910,7100,7100,7100,7100,0
20231227,190900,109754910,7100,7100,7100,7100,0
20231227,190800,109754910,7100,7100,7100,7100,0
20231227,190700,109754910,7100,7100,7100,7100,0
20231227,190600,109754910,7100,7100,7100,7100,0
20231227,190500,109754910,7100,7100,7100,7100,0
20231227,190400,109754910,7100,7100,7100,7100,0
20231227,190300,109754910,7100,7100,7100,7100,0
20231227,190200,109754910,7100,7100,7100,7100,0
20231227,190100,109754910,7100,7100,7100,7100,0
20231227,190000,109754910,7100,7100,7100,7100,0
20231227,185900,109754910,7100,7100,7100,7100,0
20231227,185800,109754910,7100,7100,7100,7100,0
20231227,185700,109754910,7100,7100,7100,7100,0
20231227,185600,109754910,7100,7100,7100,7100,0
20231227,185500,109754910,7100,7100,7100,7100,0
20231227,185400,109754910,7100,7100,7100,7100,0
20231227,185300,109754910,7100,7100,7100,7100,0
20231227,185200,109754910,7100,7100,7100,7100,0
20231227,185100,109754910,7100,7100,7100,7100,1
20231227,185000,109754910,7100,7100,7100,7100,0
20231227,184900,109754910,7100,7100,7100,7100,0
20231227,184800,109754910,7100,7100,7100,7100,0
20231227,184700,109754910,7100,7100,7100,7100,0
20231227,184600,109754910,7100,7100,7100,7100,0
20231227,184500,109754910,7100,7100,7100,7100,0
20231227,184400,109754910,7100,7100,7100,7100,0
20231227,184300,109754910,7100,7100,7100,7100,0
20231227,184200,109754910,7100,7100,7100,7100,0
20231227,184100,109754910,7100,7100,7100,7100,0
20231227,184000,109754910,7100,7100,7100,7100,0
20231227,183900,109754910,7100,7100,7100,7100,0
20231227,183800,109754910,7100,7100,7100,7100,0
20231227,183700,109754910,7100,7100,7100,7100,0
20231227,183600,109754910,7100,7100,7100,7100,0
20231227,183500,109754910,7100,7100,7100,7100,0
20231227,183400,109754910,7100,7100,7100,7100,0
20231227,183300,109754910,7100,7100,7100,7100,0
20231227,183200,109754910,7100,7100,7100,7100,0
20231227,183100,109754910,7100,7100,7100,7100,0
20231227,183000,109754910,7100,7100,7100,7100,0
20231227,182900,109754910,7100,7100,7100,7100,0
20231227,182800,109754910,7100,7100,7100,7100,0
20231227,182700,109754910,7100,7100,7100,7100,0
20231227,182600,109754910,7100,7100,7100,7100,0
20231227,182500,109754910,7100,7100,7100,7100,0
20231227,182400,109754910,7100,7100,7100,7100,0
20231227,182300,109754910,7100,7100,7100,7100,0
20231227,182200,109754910,7100,7100,7100,7100,0
20231227,182100,109754910,7100,7100,7100,7100,1
20231227,182000,109754910,7100,7100,7100,7100,0
20231227,181900,109754910,7100,7100,7100,7100,0
20231227,181800,109754910,7100,7100,7100,7100,0
20231227,181700,109754910,7100,7100,7100,7100,0
20231227,181600,109754910,7100,7100,7100,7100,0
20231227,181500,109754910,7100,7100,7100,7100,0
20231227,181400,109754910,7100,7100,7100,7100,0
20231227,181300,109754910,7100,7100,7100,7100,0
20231227,181200,109754910,7100,7100,7100,7100,0
20231227,181100,109754910,7100,7100,7100,7100,0
20231227,181000,109754910,7100,7100,7100,7100,0
20231227,180900,109754910,7100,7100,7100,7100,0
20231227,180800,109754910,7100,7100,7100,7100,0
20231227,180700,109754910,7100,7100,7100,7100,0
20231227,180600,109754910,7100,7100,7100,7100,0
20231227,180500,109754910,7100,7100,7100,7100,0
20231227,180400,109754910,7100,7100,7100,7100,0
20231227,180300,109754910,7100,7100,7100,7100,0
20231227,180200,109754910,7100,7100,7100,7100,0
20231227,180100,109754910,7100,7100,7100,7100,0
20231227,180000,109754910,7100,7100,7100,7100,0
20231227,175900,109754910,7100,7100,7100,7100,0
20231227,175800,109754910,7100,7100,7100,7100,0
20231227,175700,109754910,7100,7100,7100,7100,0
20231227,175600,109754910,7100,7100,7100,7100,0
20231227,175500,109754910,7100,7100,7100,7100,0
20231227,175400,109754910,7100,7100,7100,7100,0
20231227,175300,109754910,7100,7100,7100,7100,0
20231227,175200,109754910,7100,7100,7100,7100,0
20231227,175100,109754910,7100,7100,7100,7100,1
20231227,175000,109754910,7100,7100,7100,7100,0
20231227,174900,109754910,7100,7100,7100,7100,0
20231227,174800,109754910,7100,7100,7100,7100,0
20231227,174700,109754910,7100,7100,7100,7100,0
20231227,174600,109754910,7100,7100,7100,7100,0
20231227,174500,109754910,7100,7100,7100,7100,0
20231227,174400,109754910,7100,7100,7100,7100,0
20231227,174300,109754910,7100,7100,7100,7100,0
20231227,174200,109754910,7100,7100,7100,7100,0
20231227,174100,109754910,7100,7100,7100,7100,0
20231227,174000,109754910,7100,7100,7100,7100,0
20231227,173900,109754910,7100,7100,7100,7100,0
20231227,173800,109754910,7100,7100,7100,7100,0
20231227,173700,109754910,7100,7100,7100,7100,0
20231227,173600,109754910,7100,7100,7100,7100,0
20231227,173500,109754910,7100,7100,7100,7100,0
20231227,173400,109754910,7100,7100,7100,7100,0
20231227,173300,109754910,7100,7100,7100,7100,0
20231227,173200,109754910,7100,7100,7100,7100,0
20231227,173100,109754910,7100,7100,7100,7100,0
20231227,173000,109754910,7100,7100,7100,7100,0
20231227,172900,109754910,7100,7100,7100,7100,0
20231227,172800,109754910,7100,7100,7100,7100,0
20231227,172700,109754910,7100,7100,7100,7100,0
20231227,172600,109754910,7100,7100,7100,7100,0
20231227,172500,109754910,7100,7100,7100,7100,0
20231227,172400,109754910,7100,7100,7100,7100,0
20231227,172300,109754910,7100,7100,7100,7100,0
20231227,172200,109754910,7100,7100,7100,7100,0
20231227,172100,109754910,7100,7100,7100,7100,1
20231227,172000,109754910,7100,7100,7100,7100,0
20231227,171900,109754910,7100,7100,7100,7100,0
20231227,171800,109754910,7100,7100,7100,7100,0
20231227,171700,109754910,7100,7100,7100,7100,0
20231227,171600,109754910,7100,7100,7100,7100,0
20231227,171500,109754910,7100,7100,7100,7100,0
20231227,171400,109754910,7100,7100,7100,7100,0
20231227,171300,109754910,7100,7100,7100,7100,0
20231227,171200,109754910,7100,7100,7100,7100,0
20231227,171100,109754910,7100,7100,7100,7100,0
20231227,171000,109754910,7100,7100,7100,7100,0
20231227,170900,109754910,7100,7100,7100,7100,0
20231227,170800,109754910,7100,7100,7100,7100,0
20231227,170700,109754910,7100,7100,7100,7100,0
20231227,170600,109754910,7100,7100,7100,7100,0
20231227,170500,109754910,7100,7100,7100,7100,0
20231227,170400,109754910,7100,7100,7100,7100,0
20231227,170300,109754910,7100,7100,7100,7100,0
20231227,170200,109754910,7100,7100,7100,7100,0
20231227,170100,109754910,7100,7100,7100,7100,0
20231227,170000,109754910,7100,7100,7100,7100,0
20231227,165900,109754910,7100,7100,7100,7100,0
20231227,165800,109754910,7100,7100,7100,7100,0
20231227,165700,109754910,7100,7100,7100,7100,0
20231227,165600,109754910,7100,7100,7100,7100,0
20231227,165500,109754910,7100,7100,7100,7100,0
20231227,165400,109754910,7100,7100,7100,7100,0
20231227,165300,109754910,7100,7100,7100,7100,0
20231227,165200,109754910,7100,7100,7100,7100,0
20231227,165100,109754910,7100,7100,7100,7100,1
20231227,165000,109754910,7100,7100,7100,7100,0
20231227,164900,109754910,7100,7100,7100,7100,0
20231227,164800,109754910,7100,7100,7100,7100,0
20231227,164700,109754910,7100,7100,7100,7100,0
20231227,164600,109754910,7100,7100,7100,7100,0
20231227,164500,109754910,7100,7100,7100,7100,0
20231227,164400,109754910,7100,7100,7100,7100,0
20231227,164300,109754910,7100,7100,7100,7100,0
20231227,164200,109754910,7100,7100,7100,7100,0
20231227,164100,109754910,7100,7100,7100,7100,0
20231227,164000,109754910,7100,7100,7100,7100,0
20231227,163900,109754910,7100,7100,7100,7100,0
20231227,163800,109754910,7100,7100,7100,7100,0
20231227,163700,109754910,7100,7100,7100,7100,0
20231227,163600,109754910,7100,7100,7100,7100,0
20231227,163500,109754910,7100,7100,7100,7100,0
20231227,163400,109754910,7100,7100,7100,7100,0
20231227,163300,109754910,7100,7100,7100,7100,0
20231227,163200,109754910,7100,7100,7100,7100,0
20231227,163100,109754910,7100,7100,7100,7100,0
20231227,163000,109754910,7100,7100,7100,7100,0
20231227,162900,109754910,7100,7100,7100,7100,0
20231227,162800,109754910,7100,7100,7100,7100,0
20231227,162700,109754910,7100,7100,7100,7100,0
20231227,162600,109754910,7100,7100,7100,7100,0
20231227,162500,109754910,7100,7100,7100,7100,0
20231227,162400,109754910,7100,7100,7100,7100,0
20231227,162300,109754910,7100,7100,7100,7100,0
20231227,162200,109754910,7100,7100,7100,7100,0
20231227,162100,109754910,7100,7100,7100,7100,1
20231227,162000,109754910,7100,7100,7100,7100,0
20231227,161900,109754910,7100,7100,7100,7100,0
20231227,161800,109754910,7100,7100,7100,7100,0
20231227,161700,109754910,7100,7100,7100,7100,0
20231227,161600,109754910,7100,7100,7100,7100,0
20231227,161500,109754910,7100,7100,7100,7100,0
20231227,161400,109754910,7100,7100,7100,7100,0
20231227,161300,109754910,7100,7100,7100,7100,0
20231227,161200,109754910,7100,7100,7100,7100,0
20231227,161100,109754910,7100,7100,7100,7100,0
20231227,161000,109754910,7100,7100,7100,7100,0
20231227,160900,109754910,7100,7100,7100,7100,0
20231227,160800,109754910,7100,7100,7100,7100,0
20231227,160700,109754910,7100,7100,7100,7100,0
20231227,160600,109754910,7100,7100,7100,7100,0
20231227,160500,109754910,7100,7100,7100,7100,0
20231227,160400,109754910,7100,7100,7100,7100,0
20231227,160300,109754910,7100,7100,7100,7100,0
20231227,160200,109754910,7100,7100,7100,7100,0
20231227,160100,109754910,7100,7100,7100,7100,0
20231227,160000,109754910,7100,7100,7100,7100,0
20231227,155900,109754910,7100,7100,7100,7100,0
20231227,155800,109754910,7100,7100,7100,7100,0
20231227,155700,109754910,7100,7100,7100,7100,0
20231227,155600,109754910,7100,7100,7100,7100,0
20231227,155500,109754910,7100,7100,7100,7100,0
20231227,155400,109754910,7100,7100,7100,7100,0
20231227,155300,109754910,7100,7100,7100,7100,0
20231227,155200,109754910,7100,7100,7100,7100,0
20231227,155100,109754910,7100,7100,7100,7100,1
20231227,155000,109754910,7100,7100,7100,7100,0
20231227,154900,109754910,7100,7100,7100,7100,0
20231227,154800,109754910,7100,7100,7100,7100,0
20231227,154700,109754910,7100,7100,7100,7100,0
20231227,154600,109754910,7100,7100,7100,7100,0
20231227,154500,109754910,7100,7100,7100,7100,0
20231227,154400,109754910,7100,7100,7100,7100,0
20231227,154300,109754910,7100,7100,7100,7100,0
20231227,154200,109754910,7100,7100,7100,7100,0
20231227,154100,109754910,7100,7100,7100,7100,0
20231227,154000,109754910,7100,7100,7100,7100,0
20231227,153900,109754910,7100,7100,7100,7100,0
20231227,153800,109754910,7100,7100,7100,7100,0
20231227,153700,109754910,7100,7100,7100,7100,0
20231227,153600,109754910,7100,7100,7100,7100,0
20231227,153500,109754910,7100,7100,7100,7100,0
20231227,153400,109754910,7100,7100,7100,7100,0
20231227,153300,109754910,7100,7100,7100,7100,0
20231227,153200,109754910,7100,7100,7100,7100,0
20231227,153100,109754910,7100,7100,7100,7100,0
20231227,153000,109754910,7100,7100,7100,7100,1
20231227,152900,109747810,7100,7100,7100,7100,0
20231227,152800,109747810,7100,7100,7100,7100,0
20231227,152700,109747810,7100,7100,7100,7100,0
20231227,152600,109747810,7100,7100,7100,7100,0
20231227,152500,109747810,7100,7100,7100,7100,0
20231227,152400,109747810,7100,7100,7100,7100,0
20231227,152300,109747810,7100,7100,7100,7100,0
20231227,152200,109747810,7100,7100,7100,7100,0
20231227,152100,109747810,7100,7100,7100,7100,0
20231227,152000,109747810,7100,7100,7100,7100,0
20231227,151900,109747810,7100,7100,7100,7100,0
20231227,151800,109747810,7100,7070,7100,7070,2000
20231227,151700,95552300,7090,7090,7090,7090,0
20231227,151600,95552300,7090,7090,7090,7090,0
20231227,151500,95552300,7090,7090,7090,7090,0
20231227,151400,95552300,7090,7090,7090,7090,0
20231227,151300,95552300,7090,7090,7090,7090,0
20231227,151200,95552300,7090,7090,7090,7090,0
20231227,151100,95552300,7090,7090,7090,7090,0
20231227,151000,95552300,7090,7090,7090,7090,0
20231227,150900,95552300,7090,7090,7090,7090,0
20231227,150800,95552300,7090,7090,7090,7090,0
20231227,150700,95552300,7090,7090,7090,7090,0
20231227,150600,95552300,7090,7090,7090,7090,0
20231227,150500,95552300,7090,7090,7090,7090,0
20231227,150400,95552300,7090,7090,7090,7090,0
20231227,150300,95552300,7090,7090,7090,7090,0
20231227,150200,95552300,7090,7090,7090,7090,0
20231227,150100,95552300,7090,7050,7090,7050,334
20231227,150000,93197560,7050,7050,7050,7050,1
20231227,145900,93190510,7000,6990,7000,6990,1983
20231227,145800,79310510,7000,6900,7000,6900,6000
20231227,145700,37336340,6900,6900,6900,6900,0
20231227,145600,37336340,6900,6900,6900,6900,0
20231227,145500,37336340,6900,6900,6900,6900,0
20231227,145400,37336340,6900,6900,6900,6900,0
20231227,145300,37336340,6900,6900,6900,6900,0
20231227,145200,37336340,6900,6900,6900,6900,0
20231227,145100,37336340,6900,6900,6900,6900,0
20231227,145000,37336340,6900,6900,6900,6900,0
20231227,144900,37336340,6900,6900,6900,6900,0
20231227,144800,37336340,6900,6890,6900,6890,115
20231227,144700,36543820,6890,6890,6890,6890,0
20231227,144600,36543820,6890,6890,6890,6890,0
20231227,144500,36543820,6890,6890,6890,6890,0
20231227,144400,36543820,6890,6890,6890,6890,0
20231227,144300,36543820,6890,6890,6890,6890,0
20231227,144200,36543820,6890,6890,6890,6890,0
20231227,144100,36543820,6890,6890,6890,6890,1
20231227,144000,36536930,6780,6780,6780,6780,0
20231227,143900,36536930,6780,6780,6780,6780,0
20231227,143800,36536930,6780,6780,6780,6780,0
20231227,143700,36536930,6780,6780,6780,6780,0
20231227,143600,36536930,6780,6780,6780,6780,0
20231227,143500,36536930,6780,6780,6780,6780,0
20231227,143400,36536930,6780,6780,6780,6780,0
20231227,143300,36536930,6780,6780,6780,6780,0
20231227,143200,36536930,6780,6780,6780,6780,0
20231227,143100,36536930,6780,6780,6780,6780,0
20231227,143000,36536930,6780,6780,6780,6780,0
20231227,142900,36536930,6780,6780,6780,6780,0
20231227,142800,36536930,6780,6780,6780,6780,0
20231227,142700,36536930,6780,6780,6780,6780,0
20231227,142600,36536930,6780,6780,6780,6780,0
20231227,142500,36536930,6780,6780,6780,6780,0
20231227,142400,36536930,6780,6780,6780,6780,0
20231227,142300,36536930,6780,6780,6780,6780,0
20231227,142200,36536930,6780,6780,6780,6780,0
20231227,142100,36536930,6780,6780,6780,6780,0
20231227,142000,36536930,6780,6780,6780,6780,0
20231227,141900,36536930,6780,6780,6780,6780,0
20231227,141800,36536930,6780,6780,6780,6780,0
20231227,141700,36536930,6780,6780,6780,6780,0
20231227,141600,36536930,6780,6780,6780,6780,0
20231227,141500,36536930,6780,6780,6780,6780,0
20231227,141400,36536930,6780,6780,6780,6780,0
20231227,141300,36536930,6780,6780,6780,6780,0
20231227,141200,36536930,6780,6780,6780,6780,0
20231227,141100,36536930,6780,6780,6780,6780,100
20231227,141000,35858930,6780,6780,6780,6780,0
20231227,140900,35858930,6780,6780,6780,6780,0
20231227,140800,35858930,6780,6780,6780,6780,0
20231227,140700,35858930,6780,6780,6780,6780,100
20231227,140600,35180930,6780,6780,6780,6780,0
20231227,140500,35180930,6780,6780,6780,6780,0
20231227,140400,35180930,6780,6780,6780,6780,0
20231227,140300,35180930,6780,6780,6780,6780,0
20231227,140200,35180930,6780,6780,6780,6780,0
20231227,140100,35180930,6780,6780,6780,6780,0
20231227,140000,35180930,6780,6780,6780,6780,0
20231227,135900,35180930,6780,6780,6780,6780,0
20231227,135800,35180930,6780,6780,6780,6780,0
20231227,135700,35180930,6780,6780,6780,6780,0
20231227,135600,35180930,6780,6780,6780,6780,0
20231227,135500,35180930,6780,6780,6780,6780,0
20231227,135400,35180930,6780,6780,6780,6780,0
20231227,135300,35180930,6780,6780,6780,6780,0
20231227,135200,35180930,6780,6780,6780,6780,0
20231227,135100,35180930,6780,6780,6780,6780,0
20231227,135000,35180930,6780,6780,6780,6780,0
20231227,134900,35180930,6780,6780,6780,6780,0
20231227,134800,35180930,6780,6780,6780,6780,0
20231227,134700,35180930,6780,6780,6780,6780,1111
20231227,134600,27648350,6880,6880,6880,6880,0
20231227,134500,27648350,6880,6880,6880,6880,0
20231227,134400,27648350,6880,6880,6880,6880,0
20231227,134300,27648350,6880,6880,6880,6880,0
20231227,134200,27648350,6880,6880,6880,6880,0
20231227,134100,27648350,6880,6880,6880,6880,0
20231227,134000,27648350,6880,6880,6880,6880,0
20231227,133900,27648350,6880,6880,6880,6880,10
20231227,133800,27579550,6890,6890,6890,6890,0
20231227,133700,27579550,6890,6890,6890,6890,0
20231227,133600,27579550,6890,6890,6890,6890,0
20231227,133500,27579550,6890,6890,6890,6890,0
20231227,133400,27579550,6890,6890,6890,6890,0
20231227,133300,27579550,6890,6890,6890,6890,0
20231227,133200,27579550,6890,6890,6890,6890,0
20231227,133100,27579550,6890,6890,6890,6890,0
20231227,133000,27579550,6890,6890,6890,6890,0
20231227,132900,27579550,6890,6890,6890,6890,0
20231227,132800,27579550,6890,6890,6890,6890,0
20231227,132700,27579550,6890,6890,6890,6890,0
20231227,132600,27579550,6890,6890,6890,6890,0
20231227,132500,27579550,6890,6890,6890,6890,0
20231227,132400,27579550,6890,6890,6890,6890,0
20231227,132300,27579550,6890,6890,6890,6890,0
20231227,132200,27579550,6890,6890,6890,6890,0
20231227,132100,27579550,6890,6890,6890,6890,0
20231227,132000,27579550,6890,6890,6890,6890,0
20231227,131900,27579550,6890,6890,6890,6890,0
20231227,131800,27579550,6890,6890,6890,6890,0
20231227,131700,27579550,6890,6890,6890,6890,0
20231227,131600,27579550,6890,6890,6890,6890,0
20231227,131500,27579550,6890,6890,6890,6890,0
20231227,131400,27579550,6890,6890,6890,6890,0
20231227,131300,27579550,6890,6890,6890,6890,0
20231227,131200,27579550,6890,6890,6890,6890,0
20231227,131100,27579550,6890,6890,6890,6890,0
20231227,131000,27579550,6890,6890,6890,6890,0
20231227,130900,27579550,6890,6890,6890,6890,1
20231227,130800,27572660,6770,6770,6770,6770,0
20231227,130700,27572660,6770,6770,6770,6770,0
20231227,130600,27572660,6770,6770,6770,6770,0
20231227,130500,27572660,6770,6770,6770,6770,0
20231227,130400,27572660,6770,6770,6770,6770,0
20231227,130300,27572660,6770,6770,6770,6770,0
20231227,130200,27572660,6770,6770,6770,6770,0
20231227,130100,27572660,6770,6770,6770,6770,0
20231227,130000,27572660,6770,6770,6770,6770,1
20231227,125900,27565890,6770,6770,6770,6770,0
20231227,125800,27565890,6770,6840,6840,6770,1000
20231227,125700,20780350,6900,6900,6900,6900,0
20231227,125600,20780350,6900,6900,6900,6900,0
20231227,125500,20780350,6900,6900,6900,6900,0
20231227,125400,20780350,6900,6890,6900,6890,720
20231227,125300,15813440,6890,6890,6890,6890,0
20231227,125200,15813440,6890,6890,6890,6890,0
20231227,125100,15813440,6890,6890,6890,6890,0
20231227,125000,15813440,6890,6890,6890,6890,0
20231227,124900,15813440,6890,6890,6890,6890,0
20231227,124800,15813440,6890,6890,6890,6890,0
20231227,124700,15813440,6890,6890,6890,6890,0
20231227,124600,15813440,6890,6890,6890,6890,1
20231227,124500,15806550,6850,6850,6850,6850,579
20231227,124400,11840400,6850,6850,6850,6850,0
20231227,124300,11840400,6850,6850,6850,6850,0
20231227,124200,11840400,6850,6850,6850,6850,0
20231227,124100,11840400,6850,6850,6850,6850,0
20231227,124000,11840400,6850,6850,6850,6850,0
20231227,123900,11840400,6850,6850,6850,6850,0
20231227,123800,11840400,6850,6850,6850,6850,0
20231227,123700,11840400,6850,6850,6850,6850,0
20231227,123600,11840400,6850,6850,6850,6850,0
20231227,123500,11840400,6850,6850,6850,6850,0
20231227,123400,11840400,6850,6850,6850,6850,0
20231227,123300,11840400,6850,6850,6850,6850,0
20231227,123200,11840400,6850,6850,6850,6850,0
20231227,123100,11840400,6850,6850,6850,6850,0
20231227,123000,11840400,6850,6850,6850,6850,0
20231227,122900,11840400,6850,6850,6850,6850,0
20231227,122800,11840400,6850,6850,6850,6850,0
20231227,122700,11840400,6850,6850,6850,6850,0
20231227,122600,11840400,6850,6850,6850,6850,0
20231227,122500,11840400,6850,6850,6850,6850,0
20231227,122400,11840400,6850,6850,6850,6850,0
20231227,122300,11840400,6850,6850,6850,6850,0
20231227,122200,11840400,6850,6850,6850,6850,0
20231227,122100,11840400,6850,6850,6850,6850,0
20231227,122000,11840400,6850,6850,6850,6850,0
20231227,121900,11840400,6850,6850,6850,6850,0
20231227,121800,11840400,6850,6850,6850,6850,50
20231227,121700,11497900,6850,6850,6850,6850,0
20231227,121600,11497900,6850,6850,6850,6850,0
20231227,121500,11497900,6850,6850,6850,6850,20
20231227,121400,11360900,6840,6840,6840,6840,0
20231227,121300,11360900,6840,6840,6840,6840,0
20231227,121200,11360900,6840,6840,6840,6840,0
20231227,121100,11360900,6840,6840,6840,6840,0
20231227,121000,11360900,6840,6840,6840,6840,0
20231227,120900,11360900,6840,6840,6840,6840,0
20231227,120800,11360900,6840,6840,6840,6840,0
20231227,120700,11360900,6840,6840,6840,6840,0
20231227,120600,11360900,6840,6840,6840,6840,0
20231227,120500,11360900,6840,6840,6840,6840,0
20231227,120400,11360900,6840,6840,6840,6840,0
20231227,120300,11360900,6840,6840,6840,6840,0
20231227,120200,11360900,6840,6840,6840,6840,0
20231227,120100,11360900,6840,6840,6840,6840,0
20231227,120000,11360900,6840,6840,6840,6840,0
20231227,115900,11360900,6840,6840,6840,6840,0
20231227,115800,11360900,6840,6840,6840,6840,0
20231227,115700,11360900,6840,6840,6840,6840,0
20231227,115600,11360900,6840,6840,6840,6840,0
20231227,115500,11360900,6840,6840,6840,6840,0
20231227,115400,11360900,6840,6840,6840,6840,0
20231227,115300,11360900,6840,6840,6840,6840,0
20231227,115200,11360900,6840,6840,6840,6840,0
20231227,115100,11360900,6840,6840,6840,6840,0
20231227,115000,11360900,6840,6840,6840,6840,0
20231227,114900,11360900,6840,6840,6840,6840,0
20231227,114800,11360900,6840,6840,6840,6840,0
20231227,114700,11360900,6840,6840,6840,6840,0
20231227,114600,11360900,6840,6840,6840,6840,0
20231227,114500,11360900,6840,6840,6840,6840,0
20231227,114400,11360900,6840,6840,6840,6840,0
20231227,114300,11360900,6840,6840,6840,6840,0
20231227,114200,11360900,6840,6840,6840,6840,0
20231227,114100,11360900,6840,6840,6840,6840,0
20231227,114000,11360900,6840,6840,6840,6840,0
20231227,113900,11360900,6840,6840,6840,6840,300
20231227,113800,9308900,6840,6840,6840,6840,0
20231227,113700,9308900,6840,6840,6840,6840,0
20231227,113600,9308900,6840,6840,6840,6840,0
20231227,113500,9308900,6840,6840,6840,6840,0
20231227,113400,9308900,6840,6840,6840,6840,0
20231227,113300,9308900,6840,6840,6840,6840,0
20231227,113200,9308900,6840,6840,6840,6840,0
20231227,113100,9308900,6840,6840,6840,6840,0
20231227,113000,9308900,6840,6840,6840,6840,0
20231227,112900,9308900,6840,6840,6840,6840,0
20231227,112800,9308900,6840,6840,6840,6840,0
20231227,112700,9308900,6840,6840,6840,6840,0
20231227,112600,9308900,6840,6840,6840,6840,0
20231227,112500,9308900,6840,6840,6840,6840,0
20231227,112400,9308900,6840,6840,6840,6840,0
20231227,112300,9308900,6840,6840,6840,6840,113
20231227,112200,8535980,6840,6840,6840,6840,0
20231227,112100,8535980,6840,6840,6840,6840,0
20231227,112000,8535980,6840,6840,6840,6840,50
20231227,111900,8193980,6830,6830,6830,6830,0
20231227,111800,8193980,6830,6830,6830,6830,50
20231227,111700,7852480,6770,6770,6770,6770,0
20231227,111600,7852480,6770,6770,6770,6770,0
20231227,111500,7852480,6770,6770,6770,6770,0
20231227,111400,7852480,6770,6770,6770,6770,0
20231227,111300,7852480,6770,6770,6770,6770,0
20231227,111200,7852480,6770,6770,6770,6770,0
20231227,111100,7852480,6770,6770,6770,6770,0
20231227,111000,7852480,6770,6770,6770,6770,0
20231227,110900,7852480,6770,6770,6770,6770,0
20231227,110800,7852480,6770,6770,6770,6770,0
20231227,110700,7852480,6770,6770,6770,6770,0
20231227,110600,7852480,6770,6770,6770,6770,0
20231227,110500,7852480,6770,6770,6770,6770,0
20231227,110400,7852480,6770,6770,6770,6770,0
20231227,110300,7852480,6770,6770,6770,6770,0
20231227,110200,7852480,6770,6770,6770,6770,0
20231227,110100,7852480,6770,6770,6770,6770,386
20231227,110000,5239260,6770,6770,6770,6770,0
20231227,105900,5239260,6770,6770,6770,6770,0
20231227,105800,5239260,6770,6770,6770,6770,0
20231227,105700,5239260,6770,6770,6770,6770,0
20231227,105600,5239260,6770,6770,6770,6770,0
20231227,105500,5239260,6770,6770,6770,6770,0
20231227,105400,5239260,6770,6770,6770,6770,0
20231227,105300,5239260,6770,6770,6770,6770,0
20231227,105200,5239260,6770,6770,6770,6770,0
20231227,105100,5239260,6770,6770,6770,6770,0
20231227,105000,5239260,6770,6770,6770,6770,0
20231227,104900,5239260,6770,6770,6770,6770,0
20231227,104800,5239260,6770,6770,6770,6770,0
20231227,104700,5239260,6770,6770,6770,6770,0
20231227,104600,5239260,6770,6770,6770,6770,0
20231227,104500,5239260,6770,6770,6770,6770,0
20231227,104400,5239260,6770,6770,6770,6770,0
20231227,104300,5239260,6770,6770,6770,6770,0
20231227,104200,5239260,6770,6770,6770,6770,0
20231227,104100,5239260,6770,6770,6770,6770,0
20231227,104000,5239260,6770,6770,6770,6770,0
20231227,103900,5239260,6770,6770,6770,6770,0
20231227,103800,5239260,6770,6770,6770,6770,0
20231227,103700,5239260,6770,6770,6770,6770,0
20231227,103600,5239260,6770,6770,6770,6770,0
20231227,103500,5239260,6770,6770,6770,6770,0
20231227,103400,5239260,6770,6770,6770,6770,0
20231227,103300,5239260,6770,6770,6770,6770,0
20231227,103200,5239260,6770,6770,6770,6770,0
20231227,103100,5239260,6770,6770,6770,6770,0
20231227,103000,5239260,6770,6770,6770,6770,0
20231227,102900,5239260,6770,6770,6770,6770,0
20231227,102800,5239260,6770,6770,6770,6770,0
20231227,102700,5239260,6770,6700,6770,6700,40
20231227,102600,4970560,6700,6770,6770,6700,20
20231227,102500,4835860,6800,6800,6800,6800,0
20231227,102400,4835860,6800,6800,6800,6800,0
20231227,102300,4835860,6800,6800,6800,6800,0
20231227,102200,4835860,6800,6800,6800,6800,0
20231227,102100,4835860,6800,6800,6800,6800,0
20231227,102000,4835860,6800,6800,6800,6800,0
20231227,101900,4835860,6800,6800,6800,6800,0
20231227,101800,4835860,6800,6800,6800,6800,0
20231227,101700,4835860,6800,6800,6800,6800,0
20231227,101600,4835860,6800,6800,6800,6800,0
20231227,101500,4835860,6800,6800,6800,6800,0
20231227,101400,4835860,6800,6800,6800,6800,0
20231227,101300,4835860,6800,6800,6800,6800,0
20231227,101200,4835860,6800,6800,6800,6800,0
20231227,101100,4835860,6800,6800,6800,6800,0
20231227,101000,4835860,6800,6800,6800,6800,0
20231227,100900,4835860,6800,6800,6800,6800,3
20231227,100800,4815460,6800,6800,6800,6800,7
20231227,100700,4767860,6840,6840,6840,6840,96
20231227,100600,4111220,6800,6800,6800,6800,0
20231227,100500,4111220,6800,6800,6800,6800,0
20231227,100400,4111220,6800,6800,6800,6800,0
20231227,100300,4111220,6800,6800,6800,6800,0
20231227,100200,4111220,6800,6800,6800,6800,0
20231227,100100,4111220,6800,6800,6800,6800,0
20231227,100000,4111220,6800,6800,6800,6800,0
20231227,095900,4111220,6800,6800,6800,6800,90
20231227,095800,3499220,6840,6840,6840,6840,0
20231227,095700,3499220,6840,6840,6840,6840,0
20231227,095600,3499220,6840,6840,6840,6840,0
20231227,095500,3499220,6840,6840,6840,6840,0
20231227,095400,3499220,6840,6840,6840,6840,0
20231227,095300,3499220,6840,6840,6840,6840,0
20231227,095200,3499220,6840,6840,6840,6840,0
20231227,095100,3499220,6840,6840,6840,6840,0
20231227,095000,3499220,6840,6840,6840,6840,0
20231227,094900,3499220,6840,6840,6840,6840,0
20231227,094800,3499220,6840,6840,6840,6840,0
20231227,094700,3499220,6840,6840,6840,6840,0
20231227,094600,3499220,6840,6840,6840,6840,0
20231227,094500,3499220,6840,6840,6840,6840,0
20231227,094400,3499220,6840,6840,6840,6840,0
20231227,094300,3499220,6840,6840,6840,6840,0
20231227,094200,3499220,6840,6840,6840,6840,0
20231227,094100,3499220,6840,6840,6840,6840,0
20231227,094000,3499220,6840,6840,6840,6840,0
20231227,093900,3499220,6840,6840,6840,6840,0
20231227,093800,3499220,6840,6840,6840,6840,0
20231227,093700,3499220,6840,6840,6840,6840,0
20231227,093600,3499220,6840,6840,6840,6840,0
20231227,093500,3499220,6840,6840,6840,6840,10
20231227,093400,3430820,6800,6800,6800,6800,0
20231227,093300,3430820,6800,6800,6800,6800,0
20231227,093200,3430820,6800,6800,6800,6800,0
20231227,093100,3430820,6800,6800,6800,6800,70
20231227,093000,2954820,6800,6800,6800,6800,30
20231227,092900,2750820,6840,6840,6840,6840,0
20231227,092800,2750820,6840,6840,6840,6840,0
20231227,092700,2750820,6840,6840,6840,6840,0
20231227,092600,2750820,6840,6840,6840,6840,0
20231227,092500,2750820,6840,6840,6840,6840,0
20231227,092400,2750820,6840,6840,6840,6840,0
20231227,092300,2750820,6840,6840,6840,6840,0
20231227,092200,2750820,6840,6840,6840,6840,0
20231227,092100,2750820,6840,6840,6840,6840,0
20231227,092000,2750820,6840,6840,6840,6840,0
20231227,091900,2750820,6840,6840,6840,6840,1
20231227,091800,2743980,6650,6650,6650,6650,0
20231227,091700,2743980,6650,6650,6650,6650,100
20231227,091600,2078980,6650,6700,6700,6650,300
20231227,091500,83480,6950,6950,6950,6950,0
20231227,091400,83480,6950,6950,6950,6950,0
20231227,091300,83480,6950,6950,6950,6950,0
20231227,091200,83480,6950,6950,6950,6950,0
20231227,091100,83480,6950,6950,6950,6950,10
20231227,091000,13980,6990,6990,6990,6990,0
20231227,090900,13980,6990,6990,6990,6990,1
20231227,090800,6990,6990,6990,6990,6990,0
20231227,090700,6990,6990,6990,6990,6990,0
20231227,090600,6990,6990,6990,6990,6990,0
20231227,090500,6990,6990,6990,6990,6990,1
20231227,090400,0,6660,6660,6660,6660,0
20231227,090300,0,6660,6660,6660,6660,0
20231227,090200,0,6660,6660,6660,6660,0
20231227,090100,0,6660,6660,6660,6660,0
20231227,090000,0,6660,6660,6660,6660,0