KissMeData/350520/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,210500,114110700,3750,3750,3750,3750,201
20231227,210400,114110700,3750,3750,3750,3750,0
20231227,210300,114110700,3750,3750,3750,3750,0
20231227,210200,114110700,3750,3750,3750,3750,0
20231227,210100,114110700,3750,3750,3750,3750,0
20231227,210000,114110700,3750,3750,3750,3750,0
20231227,205900,114110700,3750,3750,3750,3750,0
20231227,205800,114110700,3750,3750,3750,3750,0
20231227,205700,114110700,3750,3750,3750,3750,0
20231227,205600,114110700,3750,3750,3750,3750,0
20231227,205500,114110700,3750,3750,3750,3750,0
20231227,205400,114110700,3750,3750,3750,3750,0
20231227,205300,114110700,3750,3750,3750,3750,0
20231227,205200,114110700,3750,3750,3750,3750,0
20231227,205100,114110700,3750,3750,3750,3750,0
20231227,205000,114110700,3750,3750,3750,3750,0
20231227,204900,114110700,3750,3750,3750,3750,0
20231227,204800,114110700,3750,3750,3750,3750,0
20231227,204700,114110700,3750,3750,3750,3750,0
20231227,204600,114110700,3750,3750,3750,3750,0
20231227,204500,114110700,3750,3750,3750,3750,0
20231227,204400,114110700,3750,3750,3750,3750,0
20231227,204300,114110700,3750,3750,3750,3750,0
20231227,204200,114110700,3750,3750,3750,3750,0
20231227,204100,114110700,3750,3750,3750,3750,0
20231227,204000,114110700,3750,3750,3750,3750,0
20231227,203900,114110700,3750,3750,3750,3750,0
20231227,203800,114110700,3750,3750,3750,3750,0
20231227,203700,114110700,3750,3750,3750,3750,0
20231227,203600,114110700,3750,3750,3750,3750,0
20231227,203500,114110700,3750,3750,3750,3750,201
20231227,203400,114110700,3750,3750,3750,3750,0
20231227,203300,114110700,3750,3750,3750,3750,0
20231227,203200,114110700,3750,3750,3750,3750,0
20231227,203100,114110700,3750,3750,3750,3750,0
20231227,203000,114110700,3750,3750,3750,3750,0
20231227,202900,114110700,3750,3750,3750,3750,0
20231227,202800,114110700,3750,3750,3750,3750,0
20231227,202700,114110700,3750,3750,3750,3750,0
20231227,202600,114110700,3750,3750,3750,3750,0
20231227,202500,114110700,3750,3750,3750,3750,0
20231227,202400,114110700,3750,3750,3750,3750,0
20231227,202300,114110700,3750,3750,3750,3750,0
20231227,202200,114110700,3750,3750,3750,3750,0
20231227,202100,114110700,3750,3750,3750,3750,0
20231227,202000,114110700,3750,3750,3750,3750,0
20231227,201900,114110700,3750,3750,3750,3750,0
20231227,201800,114110700,3750,3750,3750,3750,0
20231227,201700,114110700,3750,3750,3750,3750,0
20231227,201600,114110700,3750,3750,3750,3750,0
20231227,201500,114110700,3750,3750,3750,3750,0
20231227,201400,114110700,3750,3750,3750,3750,0
20231227,201300,114110700,3750,3750,3750,3750,0
20231227,201200,114110700,3750,3750,3750,3750,0
20231227,201100,114110700,3750,3750,3750,3750,0
20231227,201000,114110700,3750,3750,3750,3750,0
20231227,200900,114110700,3750,3750,3750,3750,0
20231227,200800,114110700,3750,3750,3750,3750,0
20231227,200700,114110700,3750,3750,3750,3750,0
20231227,200600,114110700,3750,3750,3750,3750,0
20231227,200500,114110700,3750,3750,3750,3750,201
20231227,200400,114110700,3750,3750,3750,3750,0
20231227,200300,114110700,3750,3750,3750,3750,0
20231227,200200,114110700,3750,3750,3750,3750,0
20231227,200100,114110700,3750,3750,3750,3750,0
20231227,200000,114110700,3750,3750,3750,3750,0
20231227,195900,114110700,3750,3750,3750,3750,0
20231227,195800,114110700,3750,3750,3750,3750,0
20231227,195700,114110700,3750,3750,3750,3750,0
20231227,195600,114110700,3750,3750,3750,3750,0
20231227,195500,114110700,3750,3750,3750,3750,0
20231227,195400,114110700,3750,3750,3750,3750,0
20231227,195300,114110700,3750,3750,3750,3750,0
20231227,195200,114110700,3750,3750,3750,3750,0
20231227,195100,114110700,3750,3750,3750,3750,0
20231227,195000,114110700,3750,3750,3750,3750,0
20231227,194900,114110700,3750,3750,3750,3750,0
20231227,194800,114110700,3750,3750,3750,3750,0
20231227,194700,114110700,3750,3750,3750,3750,0
20231227,194600,114110700,3750,3750,3750,3750,0
20231227,194500,114110700,3750,3750,3750,3750,0
20231227,194400,114110700,3750,3750,3750,3750,0
20231227,194300,114110700,3750,3750,3750,3750,0
20231227,194200,114110700,3750,3750,3750,3750,0
20231227,194100,114110700,3750,3750,3750,3750,0
20231227,194000,114110700,3750,3750,3750,3750,0
20231227,193900,114110700,3750,3750,3750,3750,0
20231227,193800,114110700,3750,3750,3750,3750,0
20231227,193700,114110700,3750,3750,3750,3750,0
20231227,193600,114110700,3750,3750,3750,3750,0
20231227,193500,114110700,3750,3750,3750,3750,201
20231227,193400,114110700,3750,3750,3750,3750,0
20231227,193300,114110700,3750,3750,3750,3750,0
20231227,193200,114110700,3750,3750,3750,3750,0
20231227,193100,114110700,3750,3750,3750,3750,0
20231227,193000,114110700,3750,3750,3750,3750,0
20231227,192900,114110700,3750,3750,3750,3750,0
20231227,192800,114110700,3750,3750,3750,3750,0
20231227,192700,114110700,3750,3750,3750,3750,0
20231227,192600,114110700,3750,3750,3750,3750,0
20231227,192500,114110700,3750,3750,3750,3750,0
20231227,192400,114110700,3750,3750,3750,3750,0
20231227,192300,114110700,3750,3750,3750,3750,0
20231227,192200,114110700,3750,3750,3750,3750,0
20231227,192100,114110700,3750,3750,3750,3750,0
20231227,192000,114110700,3750,3750,3750,3750,0
20231227,191900,114110700,3750,3750,3750,3750,0
20231227,191800,114110700,3750,3750,3750,3750,0
20231227,191700,114110700,3750,3750,3750,3750,0
20231227,191600,114110700,3750,3750,3750,3750,0
20231227,191500,114110700,3750,3750,3750,3750,0
20231227,191400,114110700,3750,3750,3750,3750,0
20231227,191300,114110700,3750,3750,3750,3750,0
20231227,191200,114110700,3750,3750,3750,3750,0
20231227,191100,114110700,3750,3750,3750,3750,0
20231227,191000,114110700,3750,3750,3750,3750,0
20231227,190900,114110700,3750,3750,3750,3750,0
20231227,190800,114110700,3750,3750,3750,3750,0
20231227,190700,114110700,3750,3750,3750,3750,0
20231227,190600,114110700,3750,3750,3750,3750,0
20231227,190500,114110700,3750,3750,3750,3750,201
20231227,190400,114110700,3750,3750,3750,3750,0
20231227,190300,114110700,3750,3750,3750,3750,0
20231227,190200,114110700,3750,3750,3750,3750,0
20231227,190100,114110700,3750,3750,3750,3750,0
20231227,190000,114110700,3750,3750,3750,3750,0
20231227,185900,114110700,3750,3750,3750,3750,0
20231227,185800,114110700,3750,3750,3750,3750,0
20231227,185700,114110700,3750,3750,3750,3750,0
20231227,185600,114110700,3750,3750,3750,3750,0
20231227,185500,114110700,3750,3750,3750,3750,0
20231227,185400,114110700,3750,3750,3750,3750,0
20231227,185300,114110700,3750,3750,3750,3750,0
20231227,185200,114110700,3750,3750,3750,3750,0
20231227,185100,114110700,3750,3750,3750,3750,0
20231227,185000,114110700,3750,3750,3750,3750,0
20231227,184900,114110700,3750,3750,3750,3750,0
20231227,184800,114110700,3750,3750,3750,3750,0
20231227,184700,114110700,3750,3750,3750,3750,0
20231227,184600,114110700,3750,3750,3750,3750,0
20231227,184500,114110700,3750,3750,3750,3750,0
20231227,184400,114110700,3750,3750,3750,3750,0
20231227,184300,114110700,3750,3750,3750,3750,0
20231227,184200,114110700,3750,3750,3750,3750,0
20231227,184100,114110700,3750,3750,3750,3750,0
20231227,184000,114110700,3750,3750,3750,3750,0
20231227,183900,114110700,3750,3750,3750,3750,0
20231227,183800,114110700,3750,3750,3750,3750,0
20231227,183700,114110700,3750,3750,3750,3750,0
20231227,183600,114110700,3750,3750,3750,3750,0
20231227,183500,114110700,3750,3750,3750,3750,201
20231227,183400,114110700,3750,3750,3750,3750,0
20231227,183300,114110700,3750,3750,3750,3750,0
20231227,183200,114110700,3750,3750,3750,3750,0
20231227,183100,114110700,3750,3750,3750,3750,0
20231227,183000,114110700,3750,3750,3750,3750,0
20231227,182900,114110700,3750,3750,3750,3750,0
20231227,182800,114110700,3750,3750,3750,3750,0
20231227,182700,114110700,3750,3750,3750,3750,0
20231227,182600,114110700,3750,3750,3750,3750,0
20231227,182500,114110700,3750,3750,3750,3750,0
20231227,182400,114110700,3750,3750,3750,3750,0
20231227,182300,114110700,3750,3750,3750,3750,0
20231227,182200,114110700,3750,3750,3750,3750,0
20231227,182100,114110700,3750,3750,3750,3750,0
20231227,182000,114110700,3750,3750,3750,3750,0
20231227,181900,114110700,3750,3750,3750,3750,0
20231227,181800,114110700,3750,3750,3750,3750,0
20231227,181700,114110700,3750,3750,3750,3750,0
20231227,181600,114110700,3750,3750,3750,3750,0
20231227,181500,114110700,3750,3750,3750,3750,0
20231227,181400,114110700,3750,3750,3750,3750,0
20231227,181300,114110700,3750,3750,3750,3750,0
20231227,181200,114110700,3750,3750,3750,3750,0
20231227,181100,114110700,3750,3750,3750,3750,0
20231227,181000,114110700,3750,3750,3750,3750,0
20231227,180900,114110700,3750,3750,3750,3750,0
20231227,180800,114110700,3750,3750,3750,3750,0
20231227,180700,114110700,3750,3750,3750,3750,0
20231227,180600,114110700,3750,3750,3750,3750,0
20231227,180500,114110700,3750,3750,3750,3750,201
20231227,180400,114110700,3750,3750,3750,3750,0
20231227,180300,114110700,3750,3750,3750,3750,0
20231227,180200,114110700,3750,3750,3750,3750,0
20231227,180100,114110700,3750,3750,3750,3750,0
20231227,180000,114110700,3750,3750,3750,3750,0
20231227,175900,114110700,3750,3750,3750,3750,0
20231227,175800,114110700,3750,3750,3750,3750,0
20231227,175700,114110700,3750,3750,3750,3750,0
20231227,175600,114110700,3750,3750,3750,3750,0
20231227,175500,114110700,3750,3750,3750,3750,0
20231227,175400,114110700,3750,3750,3750,3750,0
20231227,175300,114110700,3750,3750,3750,3750,0
20231227,175200,114110700,3750,3750,3750,3750,0
20231227,175100,114110700,3750,3750,3750,3750,0
20231227,175000,114110700,3750,3750,3750,3750,0
20231227,174900,114110700,3750,3750,3750,3750,0
20231227,174800,114110700,3750,3750,3750,3750,0
20231227,174700,114110700,3750,3750,3750,3750,0
20231227,174600,114110700,3750,3750,3750,3750,0
20231227,174500,114110700,3750,3750,3750,3750,0
20231227,174400,114110700,3750,3750,3750,3750,0
20231227,174300,114110700,3750,3750,3750,3750,0
20231227,174200,114110700,3750,3750,3750,3750,0
20231227,174100,114110700,3750,3750,3750,3750,0
20231227,174000,114110700,3750,3750,3750,3750,0
20231227,173900,114110700,3750,3750,3750,3750,0
20231227,173800,114110700,3750,3750,3750,3750,0
20231227,173700,114110700,3750,3750,3750,3750,0
20231227,173600,114110700,3750,3750,3750,3750,0
20231227,173500,114110700,3750,3750,3750,3750,201
20231227,173400,114110700,3750,3750,3750,3750,0
20231227,173300,114110700,3750,3750,3750,3750,0
20231227,173200,114110700,3750,3750,3750,3750,0
20231227,173100,114110700,3750,3750,3750,3750,0
20231227,173000,114110700,3750,3750,3750,3750,0
20231227,172900,114110700,3750,3750,3750,3750,0
20231227,172800,114110700,3750,3750,3750,3750,0
20231227,172700,114110700,3750,3750,3750,3750,0
20231227,172600,114110700,3750,3750,3750,3750,0
20231227,172500,114110700,3750,3750,3750,3750,0
20231227,172400,114110700,3750,3750,3750,3750,0
20231227,172300,114110700,3750,3750,3750,3750,0
20231227,172200,114110700,3750,3750,3750,3750,0
20231227,172100,114110700,3750,3750,3750,3750,0
20231227,172000,114110700,3750,3750,3750,3750,0
20231227,171900,114110700,3750,3750,3750,3750,0
20231227,171800,114110700,3750,3750,3750,3750,0
20231227,171700,114110700,3750,3750,3750,3750,0
20231227,171600,114110700,3750,3750,3750,3750,0
20231227,171500,114110700,3750,3750,3750,3750,0
20231227,171400,114110700,3750,3750,3750,3750,0
20231227,171300,114110700,3750,3750,3750,3750,0
20231227,171200,114110700,3750,3750,3750,3750,0
20231227,171100,114110700,3750,3750,3750,3750,0
20231227,171000,114110700,3750,3750,3750,3750,0
20231227,170900,114110700,3750,3750,3750,3750,0
20231227,170800,114110700,3750,3750,3750,3750,0
20231227,170700,114110700,3750,3750,3750,3750,0
20231227,170600,114110700,3750,3750,3750,3750,0
20231227,170500,114110700,3750,3750,3750,3750,201
20231227,170400,114110700,3750,3750,3750,3750,0
20231227,170300,114110700,3750,3750,3750,3750,0
20231227,170200,114110700,3750,3750,3750,3750,0
20231227,170100,114110700,3750,3750,3750,3750,0
20231227,170000,114110700,3750,3750,3750,3750,0
20231227,165900,114110700,3750,3750,3750,3750,0
20231227,165800,114110700,3750,3750,3750,3750,0
20231227,165700,114110700,3750,3750,3750,3750,0
20231227,165600,114110700,3750,3750,3750,3750,0
20231227,165500,114110700,3750,3750,3750,3750,0
20231227,165400,114110700,3750,3750,3750,3750,0
20231227,165300,114110700,3750,3750,3750,3750,0
20231227,165200,114110700,3750,3750,3750,3750,0
20231227,165100,114110700,3750,3750,3750,3750,0
20231227,165000,114110700,3750,3750,3750,3750,0
20231227,164900,114110700,3750,3750,3750,3750,0
20231227,164800,114110700,3750,3750,3750,3750,0
20231227,164700,114110700,3750,3750,3750,3750,0
20231227,164600,114110700,3750,3750,3750,3750,0
20231227,164500,114110700,3750,3750,3750,3750,0
20231227,164400,114110700,3750,3750,3750,3750,0
20231227,164300,114110700,3750,3750,3750,3750,0
20231227,164200,114110700,3750,3750,3750,3750,0
20231227,164100,114110700,3750,3750,3750,3750,0
20231227,164000,114110700,3750,3750,3750,3750,0
20231227,163900,114110700,3750,3750,3750,3750,0
20231227,163800,114110700,3750,3750,3750,3750,0
20231227,163700,114110700,3750,3750,3750,3750,0
20231227,163600,114110700,3750,3750,3750,3750,0
20231227,163500,114110700,3750,3750,3750,3750,201
20231227,163400,114110700,3750,3750,3750,3750,0
20231227,163300,114110700,3750,3750,3750,3750,0
20231227,163200,114110700,3750,3750,3750,3750,0
20231227,163100,114110700,3750,3750,3750,3750,0
20231227,163000,114110700,3750,3750,3750,3750,0
20231227,162900,114110700,3750,3750,3750,3750,0
20231227,162800,114110700,3750,3750,3750,3750,0
20231227,162700,114110700,3750,3750,3750,3750,0
20231227,162600,114110700,3750,3750,3750,3750,0
20231227,162500,114110700,3750,3750,3750,3750,0
20231227,162400,114110700,3750,3750,3750,3750,0
20231227,162300,114110700,3750,3750,3750,3750,0
20231227,162200,114110700,3750,3750,3750,3750,0
20231227,162100,114110700,3750,3750,3750,3750,0
20231227,162000,114110700,3750,3750,3750,3750,0
20231227,161900,114110700,3750,3750,3750,3750,0
20231227,161800,114110700,3750,3750,3750,3750,0
20231227,161700,114110700,3750,3750,3750,3750,0
20231227,161600,114110700,3750,3750,3750,3750,0
20231227,161500,114110700,3750,3750,3750,3750,0
20231227,161400,114110700,3750,3750,3750,3750,0
20231227,161300,114110700,3750,3750,3750,3750,0
20231227,161200,114110700,3750,3750,3750,3750,0
20231227,161100,114110700,3750,3750,3750,3750,0
20231227,161000,114110700,3750,3750,3750,3750,0
20231227,160900,114110700,3750,3750,3750,3750,0
20231227,160800,114110700,3750,3750,3750,3750,0
20231227,160700,114110700,3750,3750,3750,3750,0
20231227,160600,114110700,3750,3750,3750,3750,0
20231227,160500,114110700,3750,3750,3750,3750,201
20231227,160400,114110700,3750,3750,3750,3750,0
20231227,160300,114110700,3750,3750,3750,3750,0
20231227,160200,114110700,3750,3750,3750,3750,0
20231227,160100,114110700,3750,3750,3750,3750,0
20231227,160000,114110700,3750,3750,3750,3750,0
20231227,155900,114110700,3750,3750,3750,3750,0
20231227,155800,114110700,3750,3750,3750,3750,0
20231227,155700,114110700,3750,3750,3750,3750,0
20231227,155600,114110700,3750,3750,3750,3750,0
20231227,155500,114110700,3750,3750,3750,3750,0
20231227,155400,114110700,3750,3750,3750,3750,0
20231227,155300,114110700,3750,3750,3750,3750,0
20231227,155200,114110700,3750,3750,3750,3750,0
20231227,155100,114110700,3750,3750,3750,3750,0
20231227,155000,114110700,3750,3750,3750,3750,0
20231227,154900,114110700,3750,3750,3750,3750,0
20231227,154800,114110700,3750,3750,3750,3750,0
20231227,154700,114110700,3750,3750,3750,3750,0
20231227,154600,114110700,3750,3750,3750,3750,0
20231227,154500,114110700,3750,3750,3750,3750,0
20231227,154400,114110700,3750,3750,3750,3750,0
20231227,154300,114110700,3750,3750,3750,3750,0
20231227,154200,114110700,3750,3750,3750,3750,0
20231227,154100,114110700,3750,3750,3750,3750,0
20231227,154000,114110700,3750,3750,3750,3750,0
20231227,153900,114110700,3750,3750,3750,3750,0
20231227,153800,114110700,3750,3750,3750,3750,0
20231227,153700,114110700,3750,3750,3750,3750,0
20231227,153600,114110700,3750,3750,3750,3750,0
20231227,153500,114110700,3750,3750,3750,3750,201
20231227,153400,114110700,3750,3750,3750,3750,0
20231227,153300,114110700,3750,3750,3750,3750,0
20231227,153200,114110700,3750,3750,3750,3750,0
20231227,153100,114110700,3750,3750,3750,3750,0
20231227,153000,114110700,3750,3750,3750,3750,201
20231227,152900,113356950,3740,3740,3740,3740,0
20231227,152800,113356950,3740,3740,3740,3740,0
20231227,152700,113356950,3740,3740,3740,3740,0
20231227,152600,113356950,3740,3740,3740,3740,0
20231227,152500,113356950,3740,3740,3740,3740,0
20231227,152400,113356950,3740,3740,3740,3740,0
20231227,152300,113356950,3740,3740,3740,3740,0
20231227,152200,113356950,3740,3740,3740,3740,0
20231227,152100,113356950,3740,3740,3740,3740,0
20231227,152000,113356950,3740,3740,3740,3740,0
20231227,151900,113356950,3740,3740,3740,3740,0
20231227,151800,113356950,3740,3750,3750,3740,52
20231227,151700,113161970,3750,3750,3750,3750,0
20231227,151600,113161970,3750,3750,3750,3750,0
20231227,151500,113161970,3750,3750,3750,3750,0
20231227,151400,113161970,3750,3750,3750,3750,50
20231227,151300,112974470,3750,3750,3750,3750,0
20231227,151200,112974470,3750,3750,3750,3750,0
20231227,151100,112974470,3750,3750,3750,3750,0
20231227,151000,112974470,3750,3750,3750,3750,50
20231227,150900,112786970,3750,3750,3750,3750,0
20231227,150800,112786970,3750,3750,3750,3750,0
20231227,150700,112786970,3750,3750,3750,3750,50
20231227,150600,112599470,3750,3750,3750,3750,0
20231227,150500,112599470,3750,3750,3750,3750,0
20231227,150400,112599470,3750,3750,3750,3750,0
20231227,150300,112599470,3750,3750,3750,3750,50
20231227,150200,112411970,3740,3740,3740,3740,0
20231227,150100,112411970,3740,3740,3740,3740,0
20231227,150000,112411970,3740,3740,3740,3740,0
20231227,145900,112411970,3740,3750,3750,3740,51
20231227,145800,112220730,3750,3750,3750,3750,0
20231227,145700,112220730,3750,3750,3750,3750,0
20231227,145600,112220730,3750,3750,3750,3750,50
20231227,145500,112033230,3750,3750,3750,3750,0
20231227,145400,112033230,3750,3750,3750,3750,0
20231227,145300,112033230,3750,3750,3750,3750,1
20231227,145200,112029480,3750,3750,3750,3750,50
20231227,145100,111841980,3745,3745,3745,3745,0
20231227,145000,111841980,3745,3745,3745,3745,0
20231227,144900,111841980,3745,3745,3745,3745,4
20231227,144800,111827000,3750,3745,3750,3745,56
20231227,144700,111617030,3745,3745,3745,3745,0
20231227,144600,111617030,3745,3745,3745,3745,3
20231227,144500,111605795,3750,3755,3755,3750,79
20231227,144400,111309295,3755,3755,3755,3755,0
20231227,144300,111309295,3755,3755,3755,3755,0
20231227,144200,111309295,3755,3755,3755,3755,0
20231227,144100,111309295,3755,3755,3755,3755,250
20231227,144000,110370545,3755,3755,3755,3755,0
20231227,143900,110370545,3755,3755,3755,3755,0
20231227,143800,110370545,3755,3755,3755,3755,0
20231227,143700,110370545,3755,3755,3755,3755,50
20231227,143600,110182795,3760,3760,3760,3760,0
20231227,143500,110182795,3760,3760,3760,3760,0
20231227,143400,110182795,3760,3760,3760,3760,50
20231227,143300,109994795,3760,3760,3760,3760,0
20231227,143200,109994795,3760,3760,3760,3760,0
20231227,143100,109994795,3760,3760,3760,3760,0
20231227,143000,109994795,3760,3760,3760,3760,50
20231227,142900,109806795,3760,3760,3760,3760,0
20231227,142800,109806795,3760,3760,3760,3760,0
20231227,142700,109806795,3760,3760,3760,3760,50
20231227,142600,109618795,3760,3760,3760,3760,0
20231227,142500,109618795,3760,3760,3760,3760,0
20231227,142400,109618795,3760,3760,3760,3760,0
20231227,142300,109618795,3760,3760,3760,3760,50
20231227,142200,109430795,3760,3760,3760,3760,0
20231227,142100,109430795,3760,3760,3760,3760,0
20231227,142000,109430795,3760,3760,3760,3760,0
20231227,141900,109430795,3760,3760,3760,3760,50
20231227,141800,109242795,3760,3760,3760,3760,0
20231227,141700,109242795,3760,3760,3760,3760,0
20231227,141600,109242795,3760,3760,3760,3760,50
20231227,141500,109054795,3760,3760,3760,3760,0
20231227,141400,109054795,3760,3760,3760,3760,0
20231227,141300,109054795,3760,3760,3760,3760,0
20231227,141200,109054795,3760,3760,3760,3760,50
20231227,141100,108866795,3760,3760,3760,3760,0
20231227,141000,108866795,3760,3760,3760,3760,0
20231227,140900,108866795,3760,3760,3760,3760,0
20231227,140800,108866795,3760,3760,3760,3760,50
20231227,140700,108678795,3760,3760,3760,3760,0
20231227,140600,108678795,3760,3760,3760,3760,0
20231227,140500,108678795,3760,3760,3760,3760,50
20231227,140400,108490795,3760,3760,3760,3760,0
20231227,140300,108490795,3760,3760,3760,3760,0
20231227,140200,108490795,3760,3760,3760,3760,1
20231227,140100,108487035,3760,3760,3760,3760,50
20231227,140000,108299035,3760,3760,3760,3760,10
20231227,135900,108261435,3760,3760,3760,3760,0
20231227,135800,108261435,3760,3760,3760,3760,0
20231227,135700,108261435,3760,3760,3760,3760,50
20231227,135600,108073435,3760,3760,3760,3760,0
20231227,135500,108073435,3760,3760,3760,3760,0
20231227,135400,108073435,3760,3760,3760,3760,50
20231227,135300,107885435,3760,3760,3760,3760,0
20231227,135200,107885435,3760,3760,3760,3760,0
20231227,135100,107885435,3760,3760,3760,3760,0
20231227,135000,107885435,3760,3760,3760,3760,50
20231227,134900,107697435,3760,3760,3760,3760,0
20231227,134800,107697435,3760,3760,3760,3760,0
20231227,134700,107697435,3760,3760,3760,3760,50
20231227,134600,107509435,3760,3760,3760,3760,0
20231227,134500,107509435,3760,3760,3760,3760,0
20231227,134400,107509435,3760,3760,3760,3760,0
20231227,134300,107509435,3760,3760,3760,3760,50
20231227,134200,107321435,3760,3760,3760,3760,0
20231227,134100,107321435,3760,3760,3760,3760,0
20231227,134000,107321435,3760,3760,3760,3760,0
20231227,133900,107321435,3760,3760,3760,3760,104
20231227,133800,106930395,3760,3760,3760,3760,0
20231227,133700,106930395,3760,3760,3760,3760,0
20231227,133600,106930395,3760,3760,3760,3760,50
20231227,133500,106742395,3760,3760,3760,3760,0
20231227,133400,106742395,3760,3760,3760,3760,0
20231227,133300,106742395,3760,3760,3760,3760,0
20231227,133200,106742395,3760,3760,3760,3760,50
20231227,133100,106554395,3760,3760,3760,3760,0
20231227,133000,106554395,3760,3760,3760,3760,0
20231227,132900,106554395,3760,3760,3760,3760,0
20231227,132800,106554395,3760,3760,3760,3760,50
20231227,132700,106366395,3760,3760,3760,3760,0
20231227,132600,106366395,3760,3760,3760,3760,0
20231227,132500,106366395,3760,3760,3760,3760,50
20231227,132400,106178395,3760,3760,3760,3760,0
20231227,132300,106178395,3760,3760,3760,3760,0
20231227,132200,106178395,3760,3760,3760,3760,0
20231227,132100,106178395,3760,3760,3760,3760,50
20231227,132000,105990395,3760,3760,3760,3760,0
20231227,131900,105990395,3760,3760,3760,3760,92
20231227,131800,105644475,3760,3760,3760,3760,2
20231227,131700,105636955,3760,3760,3760,3760,50
20231227,131600,105448955,3760,3760,3760,3760,0
20231227,131500,105448955,3760,3760,3760,3760,0
20231227,131400,105448955,3760,3760,3760,3760,50
20231227,131300,105260955,3760,3760,3760,3760,0
20231227,131200,105260955,3760,3760,3760,3760,0
20231227,131100,105260955,3760,3760,3760,3760,0
20231227,131000,105260955,3760,3760,3760,3760,50
20231227,130900,105072955,3760,3760,3760,3760,0
20231227,130800,105072955,3760,3760,3760,3760,0
20231227,130700,105072955,3760,3760,3760,3760,0
20231227,130600,105072955,3760,3760,3760,3760,50
20231227,130500,104884955,3760,3760,3760,3760,0
20231227,130400,104884955,3760,3760,3760,3760,0
20231227,130300,104884955,3760,3760,3760,3760,50
20231227,130200,104696955,3755,3755,3755,3755,0
20231227,130100,104696955,3755,3755,3755,3755,0
20231227,130000,104696955,3755,3755,3755,3755,0
20231227,125900,104696955,3755,3755,3755,3755,50
20231227,125800,104509205,3755,3755,3755,3755,0
20231227,125700,104509205,3755,3755,3755,3755,0
20231227,125600,104509205,3755,3755,3755,3755,50
20231227,125500,104321455,3760,3760,3760,3760,0
20231227,125400,104321455,3760,3760,3760,3760,0
20231227,125300,104321455,3760,3760,3760,3760,0
20231227,125200,104321455,3760,3760,3760,3760,50
20231227,125100,104133455,3760,3760,3760,3760,0
20231227,125000,104133455,3760,3760,3760,3760,0
20231227,124900,104133455,3760,3760,3760,3760,0
20231227,124800,104133455,3760,3760,3760,3760,75
20231227,124700,103851455,3755,3755,3755,3755,0
20231227,124600,103851455,3755,3755,3755,3755,0
20231227,124500,103851455,3755,3755,3755,3755,25
20231227,124400,103757580,3735,3735,3735,3735,479
20231227,124300,101968515,3740,3740,3740,3740,0
20231227,124200,101968515,3740,3740,3740,3740,0
20231227,124100,101968515,3740,3740,3740,3740,50
20231227,124000,101781515,3740,3740,3740,3740,0
20231227,123900,101781515,3740,3740,3740,3740,0
20231227,123800,101781515,3740,3740,3740,3740,296
20231227,123700,100674475,3760,3760,3760,3760,50
20231227,123600,100486475,3760,3760,3760,3760,0
20231227,123500,100486475,3760,3760,3760,3760,0
20231227,123400,100486475,3760,3760,3760,3760,50
20231227,123300,100298475,3760,3760,3760,3760,0
20231227,123200,100298475,3760,3760,3760,3760,0
20231227,123100,100298475,3760,3760,3760,3760,0
20231227,123000,100298475,3760,3760,3760,3760,50
20231227,122900,100110475,3760,3760,3760,3760,0
20231227,122800,100110475,3760,3760,3760,3760,0
20231227,122700,100110475,3760,3760,3760,3760,0
20231227,122600,100110475,3760,3760,3760,3760,50
20231227,122500,99922475,3760,3760,3760,3760,0
20231227,122400,99922475,3760,3760,3760,3760,0
20231227,122300,99922475,3760,3760,3760,3760,50
20231227,122200,99734475,3760,3760,3760,3760,0
20231227,122100,99734475,3760,3760,3760,3760,0
20231227,122000,99734475,3760,3760,3760,3760,1
20231227,121900,99730715,3760,3760,3760,3760,50
20231227,121800,99542715,3765,3765,3765,3765,0
20231227,121700,99542715,3765,3765,3765,3765,0
20231227,121600,99542715,3765,3765,3765,3765,50
20231227,121500,99354465,3765,3765,3765,3765,0
20231227,121400,99354465,3765,3765,3765,3765,0
20231227,121300,99354465,3765,3765,3765,3765,0
20231227,121200,99354465,3765,3765,3765,3765,50
20231227,121100,99166215,3765,3765,3765,3765,0
20231227,121000,99166215,3765,3765,3765,3765,0
20231227,120900,99166215,3765,3765,3765,3765,0
20231227,120800,99166215,3765,3765,3765,3765,50
20231227,120700,98977965,3765,3765,3765,3765,0
20231227,120600,98977965,3765,3765,3765,3765,0
20231227,120500,98977965,3765,3765,3765,3765,50
20231227,120400,98789715,3765,3765,3765,3765,0
20231227,120300,98789715,3765,3765,3765,3765,0
20231227,120200,98789715,3765,3765,3765,3765,0
20231227,120100,98789715,3765,3765,3765,3765,50
20231227,120000,98601465,3765,3765,3765,3765,0
20231227,115900,98601465,3765,3765,3765,3765,0
20231227,115800,98601465,3765,3765,3765,3765,0
20231227,115700,98601465,3765,3765,3765,3765,50
20231227,115600,98413215,3765,3765,3765,3765,0
20231227,115500,98413215,3765,3765,3765,3765,0
20231227,115400,98413215,3765,3765,3765,3765,50
20231227,115300,98224965,3765,3765,3765,3765,0
20231227,115200,98224965,3765,3765,3765,3765,0
20231227,115100,98224965,3765,3765,3765,3765,0
20231227,115000,98224965,3765,3765,3765,3765,50
20231227,114900,98036715,3740,3740,3740,3740,0
20231227,114800,98036715,3740,3740,3740,3740,1
20231227,114700,98032975,3765,3765,3765,3765,0
20231227,114600,98032975,3765,3765,3765,3765,50
20231227,114500,97844725,3765,3765,3765,3765,1
20231227,114400,97840960,3765,3765,3765,3765,80
20231227,114300,97539760,3770,3770,3770,3770,50
20231227,114200,97351260,3770,3770,3770,3770,0
20231227,114100,97351260,3770,3770,3770,3770,0
20231227,114000,97351260,3770,3770,3770,3770,0
20231227,113900,97351260,3770,3770,3770,3770,50
20231227,113800,97162760,3770,3770,3770,3770,0
20231227,113700,97162760,3770,3770,3770,3770,0
20231227,113600,97162760,3770,3770,3770,3770,0
20231227,113500,97162760,3770,3760,3770,3740,66
20231227,113400,96914300,3760,3760,3760,3760,0
20231227,113300,96914300,3760,3760,3760,3760,0
20231227,113200,96914300,3760,3770,3770,3760,2044
20231227,113100,89227290,3765,3765,3765,3765,51
20231227,113000,89035275,3765,3765,3765,3765,0
20231227,112900,89035275,3765,3760,3765,3760,400
20231227,112800,87529775,3765,3760,3765,3760,250
20231227,112700,86589525,3755,3755,3755,3755,0
20231227,112600,86589525,3755,3755,3755,3755,0
20231227,112500,86589525,3755,3755,3755,3755,121
20231227,112400,86135170,3755,3755,3755,3755,0
20231227,112300,86135170,3755,3755,3755,3755,0
20231227,112200,86135170,3755,3755,3755,3755,0
20231227,112100,86135170,3755,3755,3755,3755,50
20231227,112000,85947420,3755,3755,3755,3755,0
20231227,111900,85947420,3755,3755,3755,3755,0
20231227,111800,85947420,3755,3755,3755,3755,0
20231227,111700,85947420,3755,3755,3755,3755,50
20231227,111600,85759670,3755,3755,3755,3755,0
20231227,111500,85759670,3755,3755,3755,3755,0
20231227,111400,85759670,3755,3755,3755,3755,50
20231227,111300,85571920,3750,3750,3750,3750,17
20231227,111200,85508170,3755,3750,3755,3750,100
20231227,111100,85132920,3750,3750,3750,3750,0
20231227,111000,85132920,3750,3755,3755,3750,450
20231227,110900,83445170,3755,3755,3755,3755,0
20231227,110800,83445170,3755,3755,3755,3755,0
20231227,110700,83445170,3755,3755,3755,3755,0
20231227,110600,83445170,3755,3745,3755,3745,464
20231227,110500,81706490,3740,3740,3740,3740,0
20231227,110400,81706490,3740,3740,3740,3740,0
20231227,110300,81706490,3740,3740,3740,3740,7
20231227,110200,81680310,3740,3740,3740,3740,0
20231227,110100,81680310,3740,3740,3740,3740,0
20231227,110000,81680310,3740,3740,3740,3740,11
20231227,105900,81639170,3745,3745,3745,3745,50
20231227,105800,81451920,3745,3745,3745,3745,0
20231227,105700,81451920,3745,3745,3745,3745,0
20231227,105600,81451920,3745,3745,3745,3745,0
20231227,105500,81451920,3745,3745,3745,3745,50
20231227,105400,81264670,3745,3745,3745,3745,0
20231227,105300,81264670,3745,3745,3745,3745,0
20231227,105200,81264670,3745,3745,3745,3745,50
20231227,105100,81077420,3745,3745,3745,3745,0
20231227,105000,81077420,3745,3745,3745,3745,0
20231227,104900,81077420,3745,3745,3745,3745,0
20231227,104800,81077420,3745,3745,3745,3745,50
20231227,104700,80890170,3745,3745,3745,3745,0
20231227,104600,80890170,3745,3745,3745,3745,3
20231227,104500,80878935,3745,3745,3745,3745,53
20231227,104400,80680450,3740,3740,3740,3740,44
20231227,104300,80515890,3740,3740,3740,3740,0
20231227,104200,80515890,3740,3740,3740,3740,0
20231227,104100,80515890,3740,3740,3740,3740,7
20231227,104000,80489710,3740,3740,3740,3740,0
20231227,103900,80489710,3740,3740,3740,3740,0
20231227,103800,80489710,3740,3740,3740,3740,0
20231227,103700,80489710,3740,3740,3740,3740,50
20231227,103600,80302710,3740,3740,3740,3740,0
20231227,103500,80302710,3740,3740,3740,3740,0
20231227,103400,80302710,3740,3740,3740,3740,50
20231227,103300,80115710,3740,3740,3740,3740,0
20231227,103200,80115710,3740,3740,3740,3740,0
20231227,103100,80115710,3740,3740,3740,3740,0
20231227,103000,80115710,3740,3740,3740,3740,50
20231227,102900,79928710,3740,3740,3740,3740,0
20231227,102800,79928710,3740,3740,3740,3740,0
20231227,102700,79928710,3740,3740,3740,3740,0
20231227,102600,79928710,3740,3740,3740,3740,50
20231227,102500,79741710,3740,3740,3740,3740,0
20231227,102400,79741710,3740,3740,3740,3740,10
20231227,102300,79704310,3740,3740,3740,3740,50
20231227,102200,79517310,3740,3740,3740,3740,0
20231227,102100,79517310,3740,3740,3740,3740,0
20231227,102000,79517310,3740,3740,3740,3740,0
20231227,101900,79517310,3740,3740,3740,3740,50
20231227,101800,79330310,3740,3740,3740,3740,0
20231227,101700,79330310,3740,3740,3740,3740,0
20231227,101600,79330310,3740,3740,3740,3740,0
20231227,101500,79330310,3740,3740,3740,3740,53
20231227,101400,79132090,3735,3735,3735,3735,1048
20231227,101300,75217810,3735,3735,3735,3735,1087
20231227,101200,71157865,3735,3730,3735,3730,325
20231227,101100,69944005,3730,3730,3730,3730,0
20231227,101000,69944005,3730,3730,3730,3730,0
20231227,100900,69944005,3730,3730,3730,3730,10
20231227,100800,69906705,3730,3730,3730,3730,50
20231227,100700,69720205,3730,3730,3730,3730,0
20231227,100600,69720205,3730,3730,3730,3730,0
20231227,100500,69720205,3730,3730,3730,3730,0
20231227,100400,69720205,3730,3730,3730,3730,50
20231227,100300,69533705,3705,3705,3705,3705,145
20231227,100200,68996480,3705,3705,3705,3705,25
20231227,100100,68903855,3705,3700,3705,3700,88
20231227,100000,68577820,3700,3705,3705,3700,16
20231227,095900,68518545,3705,3705,3705,3705,37
20231227,095800,68381460,3705,3705,3705,3705,20
20231227,095700,68307360,3705,3705,3705,3705,50
20231227,095600,68122110,3705,3705,3705,3705,510
20231227,095500,66232560,3705,3705,3705,3705,0
20231227,095400,66232560,3705,3705,3705,3705,50
20231227,095300,66047310,3705,3705,3705,3705,0
20231227,095200,66047310,3705,3705,3705,3705,90
20231227,095100,65713860,3705,3705,3705,3705,33
20231227,095000,65591595,3705,3705,3705,3705,50
20231227,094900,65406345,3705,3705,3705,3705,5
20231227,094800,65387820,3705,3705,3705,3705,0
20231227,094700,65387820,3705,3705,3705,3705,0
20231227,094600,65387820,3705,3705,3705,3705,50
20231227,094500,65202570,3705,3705,3705,3705,0
20231227,094400,65202570,3705,3705,3705,3705,0
20231227,094300,65202570,3705,3705,3705,3705,50
20231227,094200,65017320,3705,3700,3705,3695,658
20231227,094100,62585670,3705,3705,3705,3705,0
20231227,094000,62585670,3705,3705,3705,3705,0
20231227,093900,62585670,3705,3705,3705,3705,50
20231227,093800,62400420,3705,3700,3705,3700,253
20231227,093700,61464315,3700,3700,3700,3700,0
20231227,093600,61464315,3700,3700,3700,3700,1010
20231227,093500,57727315,3700,3700,3700,3700,58
20231227,093400,57512715,3700,3700,3700,3700,0
20231227,093300,57512715,3700,3700,3700,3700,0
20231227,093200,57512715,3700,3700,3700,3700,151
20231227,093100,56954015,3700,3700,3700,3700,60
20231227,093000,56732015,3700,3700,3700,3700,0
20231227,092900,56732015,3700,3700,3700,3700,0
20231227,092800,56732015,3700,3700,3700,3700,50
20231227,092700,56547015,3695,3700,3700,3695,421
20231227,092600,54989325,3700,3700,3700,3700,3
20231227,092500,54978225,3700,3700,3700,3700,3
20231227,092400,54967125,3705,3705,3705,3705,50
20231227,092300,54781875,3700,3700,3700,3700,4
20231227,092200,54767075,3705,3705,3705,3705,0
20231227,092100,54767075,3705,3705,3705,3705,51
20231227,092000,54578120,3705,3705,3705,3705,1
20231227,091900,54574415,3705,3705,3705,3705,0
20231227,091800,54574415,3705,3705,3705,3705,5019
20231227,091700,35979020,3700,3705,3705,3700,281
20231227,091600,34939010,3690,3690,3690,3690,0
20231227,091500,34939010,3690,3690,3690,3690,0
20231227,091400,34939010,3690,3690,3690,3690,0
20231227,091300,34939010,3690,3705,3705,3690,1135
20231227,091200,30744290,3705,3705,3705,3705,1
20231227,091100,30740585,3735,3735,3735,3735,1
20231227,091000,30736850,3735,3735,3735,3735,10
20231227,090900,30699500,3700,3700,3700,3700,0
20231227,090800,30699500,3700,3700,3700,3700,0
20231227,090700,30699500,3700,3695,3700,3695,1821
20231227,090600,23962075,3695,3695,3695,3695,4695
20231227,090500,6614050,3695,3695,3695,3695,328
20231227,090400,5402090,3695,3695,3695,3695,220
20231227,090300,4589190,3695,3695,3695,3695,0
20231227,090200,4589190,3695,3695,3695,3695,50
20231227,090100,4404440,3695,3695,3695,3695,0
20231227,090000,4404440,3695,3695,3695,3695,1192