KissMeData/311390/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,205700,124817650,7120,7120,7120,7120,1415
20231227,205600,124817650,7120,7120,7120,7120,0
20231227,205500,124817650,7120,7120,7120,7120,0
20231227,205400,124817650,7120,7120,7120,7120,0
20231227,205300,124817650,7120,7120,7120,7120,0
20231227,205200,124817650,7120,7120,7120,7120,0
20231227,205100,124817650,7120,7120,7120,7120,0
20231227,205000,124817650,7120,7120,7120,7120,0
20231227,204900,124817650,7120,7120,7120,7120,0
20231227,204800,124817650,7120,7120,7120,7120,0
20231227,204700,124817650,7120,7120,7120,7120,0
20231227,204600,124817650,7120,7120,7120,7120,0
20231227,204500,124817650,7120,7120,7120,7120,0
20231227,204400,124817650,7120,7120,7120,7120,0
20231227,204300,124817650,7120,7120,7120,7120,0
20231227,204200,124817650,7120,7120,7120,7120,0
20231227,204100,124817650,7120,7120,7120,7120,0
20231227,204000,124817650,7120,7120,7120,7120,0
20231227,203900,124817650,7120,7120,7120,7120,0
20231227,203800,124817650,7120,7120,7120,7120,0
20231227,203700,124817650,7120,7120,7120,7120,0
20231227,203600,124817650,7120,7120,7120,7120,0
20231227,203500,124817650,7120,7120,7120,7120,0
20231227,203400,124817650,7120,7120,7120,7120,0
20231227,203300,124817650,7120,7120,7120,7120,0
20231227,203200,124817650,7120,7120,7120,7120,0
20231227,203100,124817650,7120,7120,7120,7120,0
20231227,203000,124817650,7120,7120,7120,7120,0
20231227,202900,124817650,7120,7120,7120,7120,0
20231227,202800,124817650,7120,7120,7120,7120,0
20231227,202700,124817650,7120,7120,7120,7120,1415
20231227,202600,124817650,7120,7120,7120,7120,0
20231227,202500,124817650,7120,7120,7120,7120,0
20231227,202400,124817650,7120,7120,7120,7120,0
20231227,202300,124817650,7120,7120,7120,7120,0
20231227,202200,124817650,7120,7120,7120,7120,0
20231227,202100,124817650,7120,7120,7120,7120,0
20231227,202000,124817650,7120,7120,7120,7120,0
20231227,201900,124817650,7120,7120,7120,7120,0
20231227,201800,124817650,7120,7120,7120,7120,0
20231227,201700,124817650,7120,7120,7120,7120,0
20231227,201600,124817650,7120,7120,7120,7120,0
20231227,201500,124817650,7120,7120,7120,7120,0
20231227,201400,124817650,7120,7120,7120,7120,0
20231227,201300,124817650,7120,7120,7120,7120,0
20231227,201200,124817650,7120,7120,7120,7120,0
20231227,201100,124817650,7120,7120,7120,7120,0
20231227,201000,124817650,7120,7120,7120,7120,0
20231227,200900,124817650,7120,7120,7120,7120,0
20231227,200800,124817650,7120,7120,7120,7120,0
20231227,200700,124817650,7120,7120,7120,7120,0
20231227,200600,124817650,7120,7120,7120,7120,0
20231227,200500,124817650,7120,7120,7120,7120,0
20231227,200400,124817650,7120,7120,7120,7120,0
20231227,200300,124817650,7120,7120,7120,7120,0
20231227,200200,124817650,7120,7120,7120,7120,0
20231227,200100,124817650,7120,7120,7120,7120,0
20231227,200000,124817650,7120,7120,7120,7120,0
20231227,195900,124817650,7120,7120,7120,7120,0
20231227,195800,124817650,7120,7120,7120,7120,0
20231227,195700,124817650,7120,7120,7120,7120,1415
20231227,195600,124817650,7120,7120,7120,7120,0
20231227,195500,124817650,7120,7120,7120,7120,0
20231227,195400,124817650,7120,7120,7120,7120,0
20231227,195300,124817650,7120,7120,7120,7120,0
20231227,195200,124817650,7120,7120,7120,7120,0
20231227,195100,124817650,7120,7120,7120,7120,0
20231227,195000,124817650,7120,7120,7120,7120,0
20231227,194900,124817650,7120,7120,7120,7120,0
20231227,194800,124817650,7120,7120,7120,7120,0
20231227,194700,124817650,7120,7120,7120,7120,0
20231227,194600,124817650,7120,7120,7120,7120,0
20231227,194500,124817650,7120,7120,7120,7120,0
20231227,194400,124817650,7120,7120,7120,7120,0
20231227,194300,124817650,7120,7120,7120,7120,0
20231227,194200,124817650,7120,7120,7120,7120,0
20231227,194100,124817650,7120,7120,7120,7120,0
20231227,194000,124817650,7120,7120,7120,7120,0
20231227,193900,124817650,7120,7120,7120,7120,0
20231227,193800,124817650,7120,7120,7120,7120,0
20231227,193700,124817650,7120,7120,7120,7120,0
20231227,193600,124817650,7120,7120,7120,7120,0
20231227,193500,124817650,7120,7120,7120,7120,0
20231227,193400,124817650,7120,7120,7120,7120,0
20231227,193300,124817650,7120,7120,7120,7120,0
20231227,193200,124817650,7120,7120,7120,7120,0
20231227,193100,124817650,7120,7120,7120,7120,0
20231227,193000,124817650,7120,7120,7120,7120,0
20231227,192900,124817650,7120,7120,7120,7120,0
20231227,192800,124817650,7120,7120,7120,7120,0
20231227,192700,124817650,7120,7120,7120,7120,1415
20231227,192600,124817650,7120,7120,7120,7120,0
20231227,192500,124817650,7120,7120,7120,7120,0
20231227,192400,124817650,7120,7120,7120,7120,0
20231227,192300,124817650,7120,7120,7120,7120,0
20231227,192200,124817650,7120,7120,7120,7120,0
20231227,192100,124817650,7120,7120,7120,7120,0
20231227,192000,124817650,7120,7120,7120,7120,0
20231227,191900,124817650,7120,7120,7120,7120,0
20231227,191800,124817650,7120,7120,7120,7120,0
20231227,191700,124817650,7120,7120,7120,7120,0
20231227,191600,124817650,7120,7120,7120,7120,0
20231227,191500,124817650,7120,7120,7120,7120,0
20231227,191400,124817650,7120,7120,7120,7120,0
20231227,191300,124817650,7120,7120,7120,7120,0
20231227,191200,124817650,7120,7120,7120,7120,0
20231227,191100,124817650,7120,7120,7120,7120,0
20231227,191000,124817650,7120,7120,7120,7120,0
20231227,190900,124817650,7120,7120,7120,7120,0
20231227,190800,124817650,7120,7120,7120,7120,0
20231227,190700,124817650,7120,7120,7120,7120,0
20231227,190600,124817650,7120,7120,7120,7120,0
20231227,190500,124817650,7120,7120,7120,7120,0
20231227,190400,124817650,7120,7120,7120,7120,0
20231227,190300,124817650,7120,7120,7120,7120,0
20231227,190200,124817650,7120,7120,7120,7120,0
20231227,190100,124817650,7120,7120,7120,7120,0
20231227,190000,124817650,7120,7120,7120,7120,0
20231227,185900,124817650,7120,7120,7120,7120,0
20231227,185800,124817650,7120,7120,7120,7120,0
20231227,185700,124817650,7120,7120,7120,7120,1415
20231227,185600,124817650,7120,7120,7120,7120,0
20231227,185500,124817650,7120,7120,7120,7120,0
20231227,185400,124817650,7120,7120,7120,7120,0
20231227,185300,124817650,7120,7120,7120,7120,0
20231227,185200,124817650,7120,7120,7120,7120,0
20231227,185100,124817650,7120,7120,7120,7120,0
20231227,185000,124817650,7120,7120,7120,7120,0
20231227,184900,124817650,7120,7120,7120,7120,0
20231227,184800,124817650,7120,7120,7120,7120,0
20231227,184700,124817650,7120,7120,7120,7120,0
20231227,184600,124817650,7120,7120,7120,7120,0
20231227,184500,124817650,7120,7120,7120,7120,0
20231227,184400,124817650,7120,7120,7120,7120,0
20231227,184300,124817650,7120,7120,7120,7120,0
20231227,184200,124817650,7120,7120,7120,7120,0
20231227,184100,124817650,7120,7120,7120,7120,0
20231227,184000,124817650,7120,7120,7120,7120,0
20231227,183900,124817650,7120,7120,7120,7120,0
20231227,183800,124817650,7120,7120,7120,7120,0
20231227,183700,124817650,7120,7120,7120,7120,0
20231227,183600,124817650,7120,7120,7120,7120,0
20231227,183500,124817650,7120,7120,7120,7120,0
20231227,183400,124817650,7120,7120,7120,7120,0
20231227,183300,124817650,7120,7120,7120,7120,0
20231227,183200,124817650,7120,7120,7120,7120,0
20231227,183100,124817650,7120,7120,7120,7120,0
20231227,183000,124817650,7120,7120,7120,7120,0
20231227,182900,124817650,7120,7120,7120,7120,0
20231227,182800,124817650,7120,7120,7120,7120,0
20231227,182700,124817650,7120,7120,7120,7120,1415
20231227,182600,124817650,7120,7120,7120,7120,0
20231227,182500,124817650,7120,7120,7120,7120,0
20231227,182400,124817650,7120,7120,7120,7120,0
20231227,182300,124817650,7120,7120,7120,7120,0
20231227,182200,124817650,7120,7120,7120,7120,0
20231227,182100,124817650,7120,7120,7120,7120,0
20231227,182000,124817650,7120,7120,7120,7120,0
20231227,181900,124817650,7120,7120,7120,7120,0
20231227,181800,124817650,7120,7120,7120,7120,0
20231227,181700,124817650,7120,7120,7120,7120,0
20231227,181600,124817650,7120,7120,7120,7120,0
20231227,181500,124817650,7120,7120,7120,7120,0
20231227,181400,124817650,7120,7120,7120,7120,0
20231227,181300,124817650,7120,7120,7120,7120,0
20231227,181200,124817650,7120,7120,7120,7120,0
20231227,181100,124817650,7120,7120,7120,7120,0
20231227,181000,124817650,7120,7120,7120,7120,0
20231227,180900,124817650,7120,7120,7120,7120,0
20231227,180800,124817650,7120,7120,7120,7120,0
20231227,180700,124817650,7120,7120,7120,7120,0
20231227,180600,124817650,7120,7120,7120,7120,0
20231227,180500,124817650,7120,7120,7120,7120,0
20231227,180400,124817650,7120,7120,7120,7120,0
20231227,180300,124817650,7120,7120,7120,7120,0
20231227,180200,124817650,7120,7120,7120,7120,0
20231227,180100,124817650,7120,7120,7120,7120,0
20231227,180000,124817650,7120,7120,7120,7120,0
20231227,175900,124817650,7120,7120,7120,7120,0
20231227,175800,124817650,7120,7120,7120,7120,0
20231227,175700,124817650,7120,7120,7120,7120,1415
20231227,175600,124817650,7120,7120,7120,7120,0
20231227,175500,124817650,7120,7120,7120,7120,0
20231227,175400,124817650,7120,7120,7120,7120,0
20231227,175300,124817650,7120,7120,7120,7120,0
20231227,175200,124817650,7120,7120,7120,7120,0
20231227,175100,124817650,7120,7120,7120,7120,0
20231227,175000,124817650,7120,7120,7120,7120,0
20231227,174900,124817650,7120,7120,7120,7120,0
20231227,174800,124817650,7120,7120,7120,7120,0
20231227,174700,124817650,7120,7120,7120,7120,0
20231227,174600,124817650,7120,7120,7120,7120,0
20231227,174500,124817650,7120,7120,7120,7120,0
20231227,174400,124817650,7120,7120,7120,7120,0
20231227,174300,124817650,7120,7120,7120,7120,0
20231227,174200,124817650,7120,7120,7120,7120,0
20231227,174100,124817650,7120,7120,7120,7120,0
20231227,174000,124817650,7120,7120,7120,7120,0
20231227,173900,124817650,7120,7120,7120,7120,0
20231227,173800,124817650,7120,7120,7120,7120,0
20231227,173700,124817650,7120,7120,7120,7120,0
20231227,173600,124817650,7120,7120,7120,7120,0
20231227,173500,124817650,7120,7120,7120,7120,0
20231227,173400,124817650,7120,7120,7120,7120,0
20231227,173300,124817650,7120,7120,7120,7120,0
20231227,173200,124817650,7120,7120,7120,7120,0
20231227,173100,124817650,7120,7120,7120,7120,0
20231227,173000,124817650,7120,7120,7120,7120,0
20231227,172900,124817650,7120,7120,7120,7120,0
20231227,172800,124817650,7120,7120,7120,7120,0
20231227,172700,124817650,7120,7120,7120,7120,1415
20231227,172600,124817650,7120,7120,7120,7120,0
20231227,172500,124817650,7120,7120,7120,7120,0
20231227,172400,124817650,7120,7120,7120,7120,0
20231227,172300,124817650,7120,7120,7120,7120,0
20231227,172200,124817650,7120,7120,7120,7120,0
20231227,172100,124817650,7120,7120,7120,7120,0
20231227,172000,124817650,7120,7120,7120,7120,0
20231227,171900,124817650,7120,7120,7120,7120,0
20231227,171800,124817650,7120,7120,7120,7120,0
20231227,171700,124817650,7120,7120,7120,7120,0
20231227,171600,124817650,7120,7120,7120,7120,0
20231227,171500,124817650,7120,7120,7120,7120,0
20231227,171400,124817650,7120,7120,7120,7120,0
20231227,171300,124817650,7120,7120,7120,7120,0
20231227,171200,124817650,7120,7120,7120,7120,0
20231227,171100,124817650,7120,7120,7120,7120,0
20231227,171000,124817650,7120,7120,7120,7120,0
20231227,170900,124817650,7120,7120,7120,7120,0
20231227,170800,124817650,7120,7120,7120,7120,0
20231227,170700,124817650,7120,7120,7120,7120,0
20231227,170600,124817650,7120,7120,7120,7120,0
20231227,170500,124817650,7120,7120,7120,7120,0
20231227,170400,124817650,7120,7120,7120,7120,0
20231227,170300,124817650,7120,7120,7120,7120,0
20231227,170200,124817650,7120,7120,7120,7120,0
20231227,170100,124817650,7120,7120,7120,7120,0
20231227,170000,124817650,7120,7120,7120,7120,0
20231227,165900,124817650,7120,7120,7120,7120,0
20231227,165800,124817650,7120,7120,7120,7120,0
20231227,165700,124817650,7120,7120,7120,7120,1415
20231227,165600,124817650,7120,7120,7120,7120,0
20231227,165500,124817650,7120,7120,7120,7120,0
20231227,165400,124817650,7120,7120,7120,7120,0
20231227,165300,124817650,7120,7120,7120,7120,0
20231227,165200,124817650,7120,7120,7120,7120,0
20231227,165100,124817650,7120,7120,7120,7120,0
20231227,165000,124817650,7120,7120,7120,7120,0
20231227,164900,124817650,7120,7120,7120,7120,0
20231227,164800,124817650,7120,7120,7120,7120,0
20231227,164700,124817650,7120,7120,7120,7120,0
20231227,164600,124817650,7120,7120,7120,7120,0
20231227,164500,124817650,7120,7120,7120,7120,0
20231227,164400,124817650,7120,7120,7120,7120,0
20231227,164300,124817650,7120,7120,7120,7120,0
20231227,164200,124817650,7120,7120,7120,7120,0
20231227,164100,124817650,7120,7120,7120,7120,0
20231227,164000,124817650,7120,7120,7120,7120,0
20231227,163900,124817650,7120,7120,7120,7120,0
20231227,163800,124817650,7120,7120,7120,7120,0
20231227,163700,124817650,7120,7120,7120,7120,0
20231227,163600,124817650,7120,7120,7120,7120,0
20231227,163500,124817650,7120,7120,7120,7120,0
20231227,163400,124817650,7120,7120,7120,7120,0
20231227,163300,124817650,7120,7120,7120,7120,0
20231227,163200,124817650,7120,7120,7120,7120,0
20231227,163100,124817650,7120,7120,7120,7120,0
20231227,163000,124817650,7120,7120,7120,7120,0
20231227,162900,124817650,7120,7120,7120,7120,0
20231227,162800,124817650,7120,7120,7120,7120,0
20231227,162700,124817650,7120,7120,7120,7120,1415
20231227,162600,124817650,7120,7120,7120,7120,0
20231227,162500,124817650,7120,7120,7120,7120,0
20231227,162400,124817650,7120,7120,7120,7120,0
20231227,162300,124817650,7120,7120,7120,7120,0
20231227,162200,124817650,7120,7120,7120,7120,0
20231227,162100,124817650,7120,7120,7120,7120,0
20231227,162000,124817650,7120,7120,7120,7120,0
20231227,161900,124817650,7120,7120,7120,7120,0
20231227,161800,124817650,7120,7120,7120,7120,0
20231227,161700,124817650,7120,7120,7120,7120,0
20231227,161600,124817650,7120,7120,7120,7120,0
20231227,161500,124817650,7120,7120,7120,7120,0
20231227,161400,124817650,7120,7120,7120,7120,0
20231227,161300,124817650,7120,7120,7120,7120,0
20231227,161200,124817650,7120,7120,7120,7120,0
20231227,161100,124817650,7120,7120,7120,7120,0
20231227,161000,124817650,7120,7120,7120,7120,0
20231227,160900,124817650,7120,7120,7120,7120,0
20231227,160800,124817650,7120,7120,7120,7120,0
20231227,160700,124817650,7120,7120,7120,7120,0
20231227,160600,124817650,7120,7120,7120,7120,0
20231227,160500,124817650,7120,7120,7120,7120,0
20231227,160400,124817650,7120,7120,7120,7120,0
20231227,160300,124817650,7120,7120,7120,7120,0
20231227,160200,124817650,7120,7120,7120,7120,0
20231227,160100,124817650,7120,7120,7120,7120,0
20231227,160000,124817650,7120,7120,7120,7120,0
20231227,155900,124817650,7120,7120,7120,7120,0
20231227,155800,124817650,7120,7120,7120,7120,0
20231227,155700,124817650,7120,7120,7120,7120,1415
20231227,155600,124817650,7120,7120,7120,7120,0
20231227,155500,124817650,7120,7120,7120,7120,0
20231227,155400,124817650,7120,7120,7120,7120,0
20231227,155300,124817650,7120,7120,7120,7120,0
20231227,155200,124817650,7120,7120,7120,7120,0
20231227,155100,124817650,7120,7120,7120,7120,0
20231227,155000,124817650,7120,7120,7120,7120,0
20231227,154900,124817650,7120,7120,7120,7120,0
20231227,154800,124817650,7120,7120,7120,7120,0
20231227,154700,124817650,7120,7120,7120,7120,0
20231227,154600,124817650,7120,7120,7120,7120,0
20231227,154500,124817650,7120,7120,7120,7120,0
20231227,154400,124817650,7120,7120,7120,7120,0
20231227,154300,124817650,7120,7120,7120,7120,0
20231227,154200,124817650,7120,7120,7120,7120,0
20231227,154100,124817650,7120,7120,7120,7120,0
20231227,154000,124817650,7120,7120,7120,7120,0
20231227,153900,124817650,7120,7120,7120,7120,0
20231227,153800,124817650,7120,7120,7120,7120,0
20231227,153700,124817650,7120,7120,7120,7120,0
20231227,153600,124817650,7120,7120,7120,7120,0
20231227,153500,124817650,7120,7120,7120,7120,0
20231227,153400,124817650,7120,7120,7120,7120,0
20231227,153300,124817650,7120,7120,7120,7120,0
20231227,153200,124817650,7120,7120,7120,7120,0
20231227,153100,124817650,7120,7120,7120,7120,0
20231227,153000,124817650,7120,7120,7120,7120,1415
20231227,152900,114742850,7060,7060,7060,7060,0
20231227,152800,114742850,7060,7060,7060,7060,0
20231227,152700,114742850,7060,7060,7060,7060,0
20231227,152600,114742850,7060,7060,7060,7060,0
20231227,152500,114742850,7060,7060,7060,7060,0
20231227,152400,114742850,7060,7060,7060,7060,0
20231227,152300,114742850,7060,7060,7060,7060,0
20231227,152200,114742850,7060,7060,7060,7060,0
20231227,152100,114742850,7060,7060,7060,7060,0
20231227,152000,114742850,7060,7060,7060,7060,0
20231227,151900,114742850,7060,7060,7060,7060,8
20231227,151800,114686370,7060,7060,7060,7060,196
20231227,151700,113302610,7060,7030,7060,7030,59
20231227,151600,112887810,7030,7030,7030,7030,135
20231227,151500,111938760,7030,7030,7030,7030,514
20231227,151400,108325340,7030,7030,7030,7030,0
20231227,151300,108325340,7030,7030,7030,7030,0
20231227,151200,108325340,7030,7030,7030,7030,0
20231227,151100,108325340,7030,7030,7030,7030,0
20231227,151000,108325340,7030,7030,7030,7030,0
20231227,150900,108325340,7030,7030,7030,7030,1
20231227,150800,108318310,7020,7020,7020,7020,0
20231227,150700,108318310,7020,7020,7020,7020,100
20231227,150600,107616310,7030,7030,7030,7030,0
20231227,150500,107616310,7030,7030,7030,7030,0
20231227,150400,107616310,7030,7030,7030,7030,14
20231227,150300,107517890,7030,7030,7030,7030,0
20231227,150200,107517890,7030,7030,7030,7030,0
20231227,150100,107517890,7030,7030,7030,7030,0
20231227,150000,107517890,7030,7030,7030,7030,14
20231227,145900,107419470,7030,7030,7030,7030,0
20231227,145800,107419470,7030,7030,7030,7030,4
20231227,145700,107391350,7010,7010,7010,7010,9
20231227,145600,107328260,7030,7030,7030,7030,0
20231227,145500,107328260,7030,7030,7030,7030,0
20231227,145400,107328260,7030,7030,7030,7030,0
20231227,145300,107328260,7030,7030,7030,7030,0
20231227,145200,107328260,7030,7030,7030,7030,0
20231227,145100,107328260,7030,7030,7030,7030,0
20231227,145000,107328260,7030,7030,7030,7030,0
20231227,144900,107328260,7030,7030,7030,7030,0
20231227,144800,107328260,7030,7030,7030,7030,0
20231227,144700,107328260,7030,7030,7030,7030,0
20231227,144600,107328260,7030,7030,7030,7030,138
20231227,144500,106358120,7020,7020,7020,7020,25
20231227,144400,106182620,7030,7030,7030,7030,0
20231227,144300,106182620,7030,7030,7030,7030,0
20231227,144200,106182620,7030,7030,7030,7030,0
20231227,144100,106182620,7030,7030,7030,7030,0
20231227,144000,106182620,7030,7030,7030,7030,0
20231227,143900,106182620,7030,7030,7030,7030,0
20231227,143800,106182620,7030,7030,7030,7030,0
20231227,143700,106182620,7030,7030,7030,7030,2
20231227,143600,106168560,7030,7030,7030,7030,0
20231227,143500,106168560,7030,7030,7030,7030,0
20231227,143400,106168560,7030,7030,7030,7030,0
20231227,143300,106168560,7030,7030,7030,7030,0
20231227,143200,106168560,7030,7030,7030,7030,0
20231227,143100,106168560,7030,7030,7030,7030,0
20231227,143000,106168560,7030,7030,7030,7030,24
20231227,142900,105999840,7030,7030,7030,7030,0
20231227,142800,105999840,7030,7030,7030,7030,0
20231227,142700,105999840,7030,7030,7030,7030,0
20231227,142600,105999840,7030,7030,7030,7030,0
20231227,142500,105999840,7030,7030,7030,7030,0
20231227,142400,105999840,7030,7030,7030,7030,0
20231227,142300,105999840,7030,7030,7030,7030,0
20231227,142200,105999840,7030,7030,7030,7030,0
20231227,142100,105999840,7030,7030,7030,7030,0
20231227,142000,105999840,7030,7030,7030,7030,0
20231227,141900,105999840,7030,7030,7030,7030,127
20231227,141800,105107030,7050,7050,7050,7050,1
20231227,141700,105099980,7060,7060,7060,7060,0
20231227,141600,105099980,7060,7060,7060,7060,0
20231227,141500,105099980,7060,7060,7060,7060,0
20231227,141400,105099980,7060,7060,7060,7060,0
20231227,141300,105099980,7060,7060,7060,7060,0
20231227,141200,105099980,7060,7060,7060,7060,0
20231227,141100,105099980,7060,7060,7060,7060,0
20231227,141000,105099980,7060,7060,7060,7060,0
20231227,140900,105099980,7060,7060,7060,7060,0
20231227,140800,105099980,7060,7060,7060,7060,0
20231227,140700,105099980,7060,7060,7060,7060,0
20231227,140600,105099980,7060,7060,7060,7060,0
20231227,140500,105099980,7060,7060,7060,7060,0
20231227,140400,105099980,7060,7060,7060,7060,0
20231227,140300,105099980,7060,7060,7060,7060,0
20231227,140200,105099980,7060,7060,7060,7060,0
20231227,140100,105099980,7060,7060,7060,7060,0
20231227,140000,105099980,7060,7060,7060,7060,5
20231227,135900,105064680,7060,7060,7060,7060,550
20231227,135800,101181680,7060,7050,7060,7050,2
20231227,135700,101167570,7060,7060,7060,7060,0
20231227,135600,101167570,7060,7060,7060,7060,0
20231227,135500,101167570,7060,7060,7060,7060,2
20231227,135400,101153450,7060,7040,7060,7040,767
20231227,135300,95749190,7030,7030,7030,7030,32
20231227,135200,95524230,7030,7030,7030,7030,800
20231227,135100,89900230,7020,7020,7020,7020,0
20231227,135000,89900230,7020,7020,7020,7020,0
20231227,134900,89900230,7020,7020,7020,7020,30
20231227,134800,89689630,7020,7020,7020,7020,429
20231227,134700,86678050,7030,7030,7030,7030,0
20231227,134600,86678050,7030,7030,7030,7030,0
20231227,134500,86678050,7030,7030,7030,7030,0
20231227,134400,86678050,7030,7030,7030,7030,1
20231227,134300,86671020,7020,7020,7020,7020,0
20231227,134200,86671020,7020,7020,7020,7020,0
20231227,134100,86671020,7020,7030,7030,7020,31
20231227,134000,86453390,7030,7030,7030,7020,59
20231227,133900,86039190,7040,7040,7040,7040,0
20231227,133800,86039190,7040,7040,7040,7040,0
20231227,133700,86039190,7040,7040,7040,7040,0
20231227,133600,86039190,7040,7040,7040,7040,0
20231227,133500,86039190,7040,7040,7040,7040,0
20231227,133400,86039190,7040,7040,7040,7040,0
20231227,133300,86039190,7040,7040,7040,7040,0
20231227,133200,86039190,7040,7040,7040,7040,0
20231227,133100,86039190,7040,7040,7040,7040,0
20231227,133000,86039190,7040,7040,7040,7040,0
20231227,132900,86039190,7040,7040,7040,7040,1
20231227,132800,86032150,7050,7050,7050,7050,0
20231227,132700,86032150,7050,7050,7050,7050,0
20231227,132600,86032150,7050,7050,7050,7050,0
20231227,132500,86032150,7050,7050,7050,7050,0
20231227,132400,86032150,7050,7050,7050,7050,0
20231227,132300,86032150,7050,7050,7050,7050,0
20231227,132200,86032150,7050,7050,7050,7050,0
20231227,132100,86032150,7050,7050,7050,7050,0
20231227,132000,86032150,7050,7050,7050,7050,0
20231227,131900,86032150,7050,7050,7050,7050,0
20231227,131800,86032150,7050,7040,7050,7040,5
20231227,131700,85996920,7050,7050,7050,7050,0
20231227,131600,85996920,7050,7050,7050,7050,0
20231227,131500,85996920,7050,7050,7050,7050,0
20231227,131400,85996920,7050,7050,7050,7050,0
20231227,131300,85996920,7050,7050,7050,7050,0
20231227,131200,85996920,7050,7050,7050,7050,0
20231227,131100,85996920,7050,7050,7050,7050,0
20231227,131000,85996920,7050,7050,7050,7050,0
20231227,130900,85996920,7050,7050,7050,7050,0
20231227,130800,85996920,7050,7050,7050,7050,0
20231227,130700,85996920,7050,7040,7050,7040,11
20231227,130600,85919470,7050,7050,7050,7050,0
20231227,130500,85919470,7050,7050,7050,7050,0
20231227,130400,85919470,7050,7050,7050,7050,0
20231227,130300,85919470,7050,7050,7050,7050,0
20231227,130200,85919470,7050,7050,7050,7050,0
20231227,130100,85919470,7050,7050,7050,7050,0
20231227,130000,85919470,7050,7050,7050,7050,0
20231227,125900,85919470,7050,7050,7050,7050,0
20231227,125800,85919470,7050,7050,7050,7050,0
20231227,125700,85919470,7050,7050,7050,7050,0
20231227,125600,85919470,7050,7050,7050,7050,0
20231227,125500,85919470,7050,7050,7050,7050,0
20231227,125400,85919470,7050,7050,7050,7050,10
20231227,125300,85848970,7050,7040,7050,7040,23
20231227,125200,85687040,7040,7030,7040,7030,14
20231227,125100,85588610,7030,7030,7030,7030,1
20231227,125000,85581580,7040,7040,7040,7040,0
20231227,124900,85581580,7040,7040,7040,7040,41
20231227,124800,85292940,7030,7030,7030,7030,21
20231227,124700,85145310,7030,7030,7030,7030,50
20231227,124600,84793810,7030,7030,7030,7030,0
20231227,124500,84793810,7030,7030,7030,7030,0
20231227,124400,84793810,7030,7030,7030,7030,0
20231227,124300,84793810,7030,7030,7030,7030,0
20231227,124200,84793810,7030,7030,7030,7030,0
20231227,124100,84793810,7030,7030,7030,7030,10
20231227,124000,84723510,7020,7020,7020,7020,0
20231227,123900,84723510,7020,7020,7020,7020,41
20231227,123800,84435690,7020,7020,7020,7020,200
20231227,123700,83031690,7020,7020,7020,7020,1
20231227,123600,83024670,7000,7000,7000,7000,0
20231227,123500,83024670,7000,7000,7000,7000,0
20231227,123400,83024670,7000,7000,7000,7000,0
20231227,123300,83024670,7000,7000,7000,7000,0
20231227,123200,83024670,7000,7000,7000,7000,0
20231227,123100,83024670,7000,7000,7000,7000,0
20231227,123000,83024670,7000,7000,7000,7000,0
20231227,122900,83024670,7000,7000,7000,7000,0
20231227,122800,83024670,7000,7000,7000,7000,0
20231227,122700,83024670,7000,7000,7000,7000,0
20231227,122600,83024670,7000,7000,7000,7000,0
20231227,122500,83024670,7000,7000,7000,7000,0
20231227,122400,83024670,7000,7000,7000,7000,0
20231227,122300,83024670,7000,7000,7000,7000,0
20231227,122200,83024670,7000,7000,7000,7000,0
20231227,122100,83024670,7000,7000,7000,7000,0
20231227,122000,83024670,7000,7000,7000,7000,0
20231227,121900,83024670,7000,7000,7000,7000,0
20231227,121800,83024670,7000,7000,7000,7000,0
20231227,121700,83024670,7000,7000,7000,7000,0
20231227,121600,83024670,7000,7000,7000,7000,0
20231227,121500,83024670,7000,7000,7000,7000,10
20231227,121400,82954670,7020,7020,7020,7020,0
20231227,121300,82954670,7020,7020,7020,7020,0
20231227,121200,82954670,7020,7020,7020,7020,0
20231227,121100,82954670,7020,7020,7020,7020,0
20231227,121000,82954670,7020,7020,7020,7020,0
20231227,120900,82954670,7020,7020,7020,7020,0
20231227,120800,82954670,7020,7020,7020,7020,0
20231227,120700,82954670,7020,7020,7020,7020,0
20231227,120600,82954670,7020,7020,7020,7020,0
20231227,120500,82954670,7020,7020,7020,7020,0
20231227,120400,82954670,7020,7020,7020,7020,0
20231227,120300,82954670,7020,7020,7020,7020,0
20231227,120200,82954670,7020,7020,7020,7020,0
20231227,120100,82954670,7020,7020,7020,7020,0
20231227,120000,82954670,7020,7020,7020,7020,0
20231227,115900,82954670,7020,7020,7020,7020,0
20231227,115800,82954670,7020,7020,7020,7020,0
20231227,115700,82954670,7020,7020,7020,7020,0
20231227,115600,82954670,7020,7020,7020,7020,0
20231227,115500,82954670,7020,7020,7020,7020,0
20231227,115400,82954670,7020,7020,7020,7020,0
20231227,115300,82954670,7020,7020,7020,7020,0
20231227,115200,82954670,7020,7020,7020,7020,0
20231227,115100,82954670,7020,7020,7020,7020,0
20231227,115000,82954670,7020,7020,7020,7020,0
20231227,114900,82954670,7020,7020,7020,7020,0
20231227,114800,82954670,7020,7020,7020,7020,0
20231227,114700,82954670,7020,7020,7020,7020,0
20231227,114600,82954670,7020,7020,7020,7020,0
20231227,114500,82954670,7020,7020,7020,7020,0
20231227,114400,82954670,7020,7020,7020,7020,0
20231227,114300,82954670,7020,7020,7020,7020,1
20231227,114200,82947650,6980,6980,6980,6980,0
20231227,114100,82947650,6980,7010,7020,6980,28
20231227,114000,82751500,6970,6970,6970,6970,1399
20231227,113900,73000470,6980,6990,6990,6980,940
20231227,113800,66438730,7010,7000,7010,7000,42
20231227,113700,66144720,7010,7010,7010,7010,0
20231227,113600,66144720,7010,7010,7010,7010,0
20231227,113500,66144720,7010,7010,7010,7010,1
20231227,113400,66137710,7010,7010,7010,7010,0
20231227,113300,66137710,7010,7010,7010,7010,0
20231227,113200,66137710,7010,7010,7010,7010,0
20231227,113100,66137710,7010,7010,7010,7010,0
20231227,113000,66137710,7010,7010,7010,7010,0
20231227,112900,66137710,7010,7010,7010,7010,0
20231227,112800,66137710,7010,7010,7010,7010,0
20231227,112700,66137710,7010,7010,7010,7010,0
20231227,112600,66137710,7010,7000,7010,7000,302
20231227,112500,64023690,7010,7010,7010,7010,0
20231227,112400,64023690,7010,7010,7010,7010,0
20231227,112300,64023690,7010,7010,7010,7010,0
20231227,112200,64023690,7010,7010,7010,7010,0
20231227,112100,64023690,7010,7010,7010,7010,0
20231227,112000,64023690,7010,7010,7010,7010,0
20231227,111900,64023690,7010,6990,7010,6990,175
20231227,111800,62800380,6980,6980,6980,6980,0
20231227,111700,62800380,6980,6980,6980,6980,0
20231227,111600,62800380,6980,6980,6980,6980,0
20231227,111500,62800380,6980,6980,6980,6980,44
20231227,111400,62493260,6990,6990,6990,6990,0
20231227,111300,62493260,6990,6990,6990,6990,300
20231227,111200,60396260,6990,6990,6990,6990,0
20231227,111100,60396260,6990,6990,6990,6990,20
20231227,111000,60256460,6990,6990,6990,6990,1
20231227,110900,60249470,6970,6980,6980,6970,400
20231227,110800,57459260,6980,6980,6980,6980,0
20231227,110700,57459260,6980,6980,6980,6980,1
20231227,110600,57452280,6980,6980,6980,6980,0
20231227,110500,57452280,6980,6980,6980,6980,0
20231227,110400,57452280,6980,6980,6980,6980,2000
20231227,110300,43492280,6990,6990,6990,6990,0
20231227,110200,43492280,6990,6990,6990,6990,2
20231227,110100,43478300,6990,6990,6990,6990,1
20231227,110000,43471310,6990,6990,6990,6990,4
20231227,105900,43443350,6990,6990,6990,6990,0
20231227,105800,43443350,6990,6990,6990,6990,0
20231227,105700,43443350,6990,6990,6990,6990,0
20231227,105600,43443350,6990,6990,6990,6990,0
20231227,105500,43443350,6990,6990,6990,6990,0
20231227,105400,43443350,6990,6990,6990,6990,403
20231227,105300,40626380,7010,7010,7010,7010,1
20231227,105200,40619370,6990,6990,6990,6990,0
20231227,105100,40619370,6990,6990,6990,6990,0
20231227,105000,40619370,6990,6990,6990,6990,1
20231227,104900,40612380,7020,7020,7020,7020,0
20231227,104800,40612380,7020,7020,7020,7020,0
20231227,104700,40612380,7020,7020,7020,7020,0
20231227,104600,40612380,7020,7020,7020,7020,0
20231227,104500,40612380,7020,7020,7020,7020,0
20231227,104400,40612380,7020,7020,7020,7020,0
20231227,104300,40612380,7020,7020,7020,7020,0
20231227,104200,40612380,7020,7020,7020,7020,0
20231227,104100,40612380,7020,7010,7020,7010,2
20231227,104000,40598350,7010,7010,7010,7010,0
20231227,103900,40598350,7010,7010,7010,7010,0
20231227,103800,40598350,7010,7010,7010,7010,10
20231227,103700,40528250,7020,7020,7020,7020,0
20231227,103600,40528250,7020,7020,7020,7020,0
20231227,103500,40528250,7020,7020,7020,7020,0
20231227,103400,40528250,7020,7020,7020,7020,0
20231227,103300,40528250,7020,7020,7020,7020,0
20231227,103200,40528250,7020,7020,7020,7020,0
20231227,103100,40528250,7020,7020,7020,7020,0
20231227,103000,40528250,7020,7020,7020,7020,0
20231227,102900,40528250,7020,7020,7020,7020,0
20231227,102800,40528250,7020,7020,7020,7020,0
20231227,102700,40528250,7020,7020,7020,7020,0
20231227,102600,40528250,7020,7020,7020,7020,0
20231227,102500,40528250,7020,7020,7020,7020,0
20231227,102400,40528250,7020,7020,7020,7020,0
20231227,102300,40528250,7020,7020,7020,7020,0
20231227,102200,40528250,7020,7010,7020,7010,11
20231227,102100,40451110,7020,7020,7020,7020,0
20231227,102000,40451110,7020,7010,7020,7010,580
20231227,101900,36379530,6980,6980,6980,6980,0
20231227,101800,36379530,6980,6980,6980,6980,0
20231227,101700,36379530,6980,6980,6980,6980,0
20231227,101600,36379530,6980,6980,6980,6980,21
20231227,101500,36232950,6980,6980,6980,6980,0
20231227,101400,36232950,6980,6980,6980,6980,678
20231227,101300,31500510,7000,7000,7000,7000,0
20231227,101200,31500510,7000,7000,7000,7000,0
20231227,101100,31500510,7000,7000,7000,7000,0
20231227,101000,31500510,7000,7000,7000,7000,0
20231227,100900,31500510,7000,7000,7000,7000,0
20231227,100800,31500510,7000,7000,7000,7000,0
20231227,100700,31500510,7000,7000,7020,7000,22
20231227,100600,31346490,6980,6980,6980,6980,0
20231227,100500,31346490,6980,6980,6980,6980,0
20231227,100400,31346490,6980,6980,6980,6980,0
20231227,100300,31346490,6980,6990,6990,6980,700
20231227,100200,26458670,7000,7000,7000,7000,50
20231227,100100,26108670,7020,7020,7020,7020,0
20231227,100000,26108670,7020,7020,7020,7020,0
20231227,095900,26108670,7020,7020,7020,7020,0
20231227,095800,26108670,7020,7020,7020,7020,0
20231227,095700,26108670,7020,7020,7020,7020,0
20231227,095600,26108670,7020,7020,7020,7020,10
20231227,095500,26038470,7020,7020,7020,7020,0
20231227,095400,26038470,7020,7020,7020,7020,0
20231227,095300,26038470,7020,7020,7020,7020,0
20231227,095200,26038470,7020,7020,7020,7020,0
20231227,095100,26038470,7020,7020,7020,7020,0
20231227,095000,26038470,7020,7000,7020,7000,55
20231227,094900,25653410,7000,7000,7000,7000,0
20231227,094800,25653410,7000,6990,7000,6990,2
20231227,094700,25639420,7000,7000,7000,7000,1
20231227,094600,25632420,7000,7000,7000,7000,66
20231227,094500,25170420,7020,7010,7020,7010,4
20231227,094400,25142370,7020,7020,7020,7020,0
20231227,094300,25142370,7020,7020,7020,7020,0
20231227,094200,25142370,7020,7020,7020,7020,0
20231227,094100,25142370,7020,7020,7020,7020,0
20231227,094000,25142370,7020,7020,7020,7020,0
20231227,093900,25142370,7020,7020,7020,7020,0
20231227,093800,25142370,7020,7020,7020,7020,0
20231227,093700,25142370,7020,7020,7020,7020,2
20231227,093600,25128330,7010,7010,7010,7010,0
20231227,093500,25128330,7010,7010,7010,7010,0
20231227,093400,25128330,7010,7010,7010,7010,0
20231227,093300,25128330,7010,7010,7010,7010,1
20231227,093200,25121320,7020,7020,7020,7020,4
20231227,093100,25093240,7020,7020,7020,7020,8
20231227,093000,25037080,7030,7010,7030,7010,41
20231227,092900,24749650,7020,7020,7020,7020,8
20231227,092800,24693490,7020,7020,7020,7020,0
20231227,092700,24693490,7020,7020,7020,7020,15
20231227,092600,24588190,7030,7030,7030,7030,1
20231227,092500,24581160,7020,7020,7020,7020,21
20231227,092400,24433740,7030,7030,7030,7030,0
20231227,092300,24433740,7030,7030,7030,7030,0
20231227,092200,24433740,7030,7030,7030,7030,0
20231227,092100,24433740,7030,7030,7030,7030,0
20231227,092000,24433740,7030,7030,7030,7030,0
20231227,091900,24433740,7030,7030,7030,7030,0
20231227,091800,24433740,7030,7030,7030,7030,6
20231227,091700,24391560,7030,7030,7030,7030,0
20231227,091600,24391560,7030,7030,7030,7030,0
20231227,091500,24391560,7030,7030,7030,7030,1
20231227,091400,24384530,7030,7030,7030,7030,0
20231227,091300,24384530,7030,7030,7030,7030,0
20231227,091200,24384530,7030,7030,7030,7030,1
20231227,091100,24377500,7000,7000,7000,7000,0
20231227,091000,24377500,7000,7000,7000,7000,0
20231227,090900,24377500,7000,7000,7000,7000,0
20231227,090800,24377500,7000,7000,7000,7000,612
20231227,090700,20093500,7030,7030,7030,7030,0
20231227,090600,20093500,7030,7030,7030,7030,0
20231227,090500,20093500,7030,7030,7030,7030,0
20231227,090400,20093500,7030,7030,7030,7030,1
20231227,090300,20086470,6990,6980,6990,6980,1027
20231227,090200,12913060,7040,7040,7040,7040,0
20231227,090100,12913060,7040,7040,7040,7040,1
20231227,090000,12906020,6980,6980,6980,6980,1849