KissMeData/411080/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,211600,258191370,7740,7740,7740,7740,530
20231227,211500,258191370,7740,7740,7740,7740,0
20231227,211400,258191370,7740,7740,7740,7740,0
20231227,211300,258191370,7740,7740,7740,7740,0
20231227,211200,258191370,7740,7740,7740,7740,0
20231227,211100,258191370,7740,7740,7740,7740,0
20231227,211000,258191370,7740,7740,7740,7740,0
20231227,210900,258191370,7740,7740,7740,7740,0
20231227,210800,258191370,7740,7740,7740,7740,0
20231227,210700,258191370,7740,7740,7740,7740,0
20231227,210600,258191370,7740,7740,7740,7740,0
20231227,210500,258191370,7740,7740,7740,7740,0
20231227,210400,258191370,7740,7740,7740,7740,0
20231227,210300,258191370,7740,7740,7740,7740,0
20231227,210200,258191370,7740,7740,7740,7740,0
20231227,210100,258191370,7740,7740,7740,7740,0
20231227,210000,258191370,7740,7740,7740,7740,0
20231227,205900,258191370,7740,7740,7740,7740,0
20231227,205800,258191370,7740,7740,7740,7740,0
20231227,205700,258191370,7740,7740,7740,7740,0
20231227,205600,258191370,7740,7740,7740,7740,0
20231227,205500,258191370,7740,7740,7740,7740,0
20231227,205400,258191370,7740,7740,7740,7740,0
20231227,205300,258191370,7740,7740,7740,7740,0
20231227,205200,258191370,7740,7740,7740,7740,0
20231227,205100,258191370,7740,7740,7740,7740,0
20231227,205000,258191370,7740,7740,7740,7740,0
20231227,204900,258191370,7740,7740,7740,7740,0
20231227,204800,258191370,7740,7740,7740,7740,0
20231227,204700,258191370,7740,7740,7740,7740,0
20231227,204600,258191370,7740,7740,7740,7740,530
20231227,204500,258191370,7740,7740,7740,7740,0
20231227,204400,258191370,7740,7740,7740,7740,0
20231227,204300,258191370,7740,7740,7740,7740,0
20231227,204200,258191370,7740,7740,7740,7740,0
20231227,204100,258191370,7740,7740,7740,7740,0
20231227,204000,258191370,7740,7740,7740,7740,0
20231227,203900,258191370,7740,7740,7740,7740,0
20231227,203800,258191370,7740,7740,7740,7740,0
20231227,203700,258191370,7740,7740,7740,7740,0
20231227,203600,258191370,7740,7740,7740,7740,0
20231227,203500,258191370,7740,7740,7740,7740,0
20231227,203400,258191370,7740,7740,7740,7740,0
20231227,203300,258191370,7740,7740,7740,7740,0
20231227,203200,258191370,7740,7740,7740,7740,0
20231227,203100,258191370,7740,7740,7740,7740,0
20231227,203000,258191370,7740,7740,7740,7740,0
20231227,202900,258191370,7740,7740,7740,7740,0
20231227,202800,258191370,7740,7740,7740,7740,0
20231227,202700,258191370,7740,7740,7740,7740,0
20231227,202600,258191370,7740,7740,7740,7740,0
20231227,202500,258191370,7740,7740,7740,7740,0
20231227,202400,258191370,7740,7740,7740,7740,0
20231227,202300,258191370,7740,7740,7740,7740,0
20231227,202200,258191370,7740,7740,7740,7740,0
20231227,202100,258191370,7740,7740,7740,7740,0
20231227,202000,258191370,7740,7740,7740,7740,0
20231227,201900,258191370,7740,7740,7740,7740,0
20231227,201800,258191370,7740,7740,7740,7740,0
20231227,201700,258191370,7740,7740,7740,7740,0
20231227,201600,258191370,7740,7740,7740,7740,530
20231227,201500,258191370,7740,7740,7740,7740,0
20231227,201400,258191370,7740,7740,7740,7740,0
20231227,201300,258191370,7740,7740,7740,7740,0
20231227,201200,258191370,7740,7740,7740,7740,0
20231227,201100,258191370,7740,7740,7740,7740,0
20231227,201000,258191370,7740,7740,7740,7740,0
20231227,200900,258191370,7740,7740,7740,7740,0
20231227,200800,258191370,7740,7740,7740,7740,0
20231227,200700,258191370,7740,7740,7740,7740,0
20231227,200600,258191370,7740,7740,7740,7740,0
20231227,200500,258191370,7740,7740,7740,7740,0
20231227,200400,258191370,7740,7740,7740,7740,0
20231227,200300,258191370,7740,7740,7740,7740,0
20231227,200200,258191370,7740,7740,7740,7740,0
20231227,200100,258191370,7740,7740,7740,7740,0
20231227,200000,258191370,7740,7740,7740,7740,0
20231227,195900,258191370,7740,7740,7740,7740,0
20231227,195800,258191370,7740,7740,7740,7740,0
20231227,195700,258191370,7740,7740,7740,7740,0
20231227,195600,258191370,7740,7740,7740,7740,0
20231227,195500,258191370,7740,7740,7740,7740,0
20231227,195400,258191370,7740,7740,7740,7740,0
20231227,195300,258191370,7740,7740,7740,7740,0
20231227,195200,258191370,7740,7740,7740,7740,0
20231227,195100,258191370,7740,7740,7740,7740,0
20231227,195000,258191370,7740,7740,7740,7740,0
20231227,194900,258191370,7740,7740,7740,7740,0
20231227,194800,258191370,7740,7740,7740,7740,0
20231227,194700,258191370,7740,7740,7740,7740,0
20231227,194600,258191370,7740,7740,7740,7740,530
20231227,194500,258191370,7740,7740,7740,7740,0
20231227,194400,258191370,7740,7740,7740,7740,0
20231227,194300,258191370,7740,7740,7740,7740,0
20231227,194200,258191370,7740,7740,7740,7740,0
20231227,194100,258191370,7740,7740,7740,7740,0
20231227,194000,258191370,7740,7740,7740,7740,0
20231227,193900,258191370,7740,7740,7740,7740,0
20231227,193800,258191370,7740,7740,7740,7740,0
20231227,193700,258191370,7740,7740,7740,7740,0
20231227,193600,258191370,7740,7740,7740,7740,0
20231227,193500,258191370,7740,7740,7740,7740,0
20231227,193400,258191370,7740,7740,7740,7740,0
20231227,193300,258191370,7740,7740,7740,7740,0
20231227,193200,258191370,7740,7740,7740,7740,0
20231227,193100,258191370,7740,7740,7740,7740,0
20231227,193000,258191370,7740,7740,7740,7740,0
20231227,192900,258191370,7740,7740,7740,7740,0
20231227,192800,258191370,7740,7740,7740,7740,0
20231227,192700,258191370,7740,7740,7740,7740,0
20231227,192600,258191370,7740,7740,7740,7740,0
20231227,192500,258191370,7740,7740,7740,7740,0
20231227,192400,258191370,7740,7740,7740,7740,0
20231227,192300,258191370,7740,7740,7740,7740,0
20231227,192200,258191370,7740,7740,7740,7740,0
20231227,192100,258191370,7740,7740,7740,7740,0
20231227,192000,258191370,7740,7740,7740,7740,0
20231227,191900,258191370,7740,7740,7740,7740,0
20231227,191800,258191370,7740,7740,7740,7740,0
20231227,191700,258191370,7740,7740,7740,7740,0
20231227,191600,258191370,7740,7740,7740,7740,530
20231227,191500,258191370,7740,7740,7740,7740,0
20231227,191400,258191370,7740,7740,7740,7740,0
20231227,191300,258191370,7740,7740,7740,7740,0
20231227,191200,258191370,7740,7740,7740,7740,0
20231227,191100,258191370,7740,7740,7740,7740,0
20231227,191000,258191370,7740,7740,7740,7740,0
20231227,190900,258191370,7740,7740,7740,7740,0
20231227,190800,258191370,7740,7740,7740,7740,0
20231227,190700,258191370,7740,7740,7740,7740,0
20231227,190600,258191370,7740,7740,7740,7740,0
20231227,190500,258191370,7740,7740,7740,7740,0
20231227,190400,258191370,7740,7740,7740,7740,0
20231227,190300,258191370,7740,7740,7740,7740,0
20231227,190200,258191370,7740,7740,7740,7740,0
20231227,190100,258191370,7740,7740,7740,7740,0
20231227,190000,258191370,7740,7740,7740,7740,0
20231227,185900,258191370,7740,7740,7740,7740,0
20231227,185800,258191370,7740,7740,7740,7740,0
20231227,185700,258191370,7740,7740,7740,7740,0
20231227,185600,258191370,7740,7740,7740,7740,0
20231227,185500,258191370,7740,7740,7740,7740,0
20231227,185400,258191370,7740,7740,7740,7740,0
20231227,185300,258191370,7740,7740,7740,7740,0
20231227,185200,258191370,7740,7740,7740,7740,0
20231227,185100,258191370,7740,7740,7740,7740,0
20231227,185000,258191370,7740,7740,7740,7740,0
20231227,184900,258191370,7740,7740,7740,7740,0
20231227,184800,258191370,7740,7740,7740,7740,0
20231227,184700,258191370,7740,7740,7740,7740,0
20231227,184600,258191370,7740,7740,7740,7740,530
20231227,184500,258191370,7740,7740,7740,7740,0
20231227,184400,258191370,7740,7740,7740,7740,0
20231227,184300,258191370,7740,7740,7740,7740,0
20231227,184200,258191370,7740,7740,7740,7740,0
20231227,184100,258191370,7740,7740,7740,7740,0
20231227,184000,258191370,7740,7740,7740,7740,0
20231227,183900,258191370,7740,7740,7740,7740,0
20231227,183800,258191370,7740,7740,7740,7740,0
20231227,183700,258191370,7740,7740,7740,7740,0
20231227,183600,258191370,7740,7740,7740,7740,0
20231227,183500,258191370,7740,7740,7740,7740,0
20231227,183400,258191370,7740,7740,7740,7740,0
20231227,183300,258191370,7740,7740,7740,7740,0
20231227,183200,258191370,7740,7740,7740,7740,0
20231227,183100,258191370,7740,7740,7740,7740,0
20231227,183000,258191370,7740,7740,7740,7740,0
20231227,182900,258191370,7740,7740,7740,7740,0
20231227,182800,258191370,7740,7740,7740,7740,0
20231227,182700,258191370,7740,7740,7740,7740,0
20231227,182600,258191370,7740,7740,7740,7740,0
20231227,182500,258191370,7740,7740,7740,7740,0
20231227,182400,258191370,7740,7740,7740,7740,0
20231227,182300,258191370,7740,7740,7740,7740,0
20231227,182200,258191370,7740,7740,7740,7740,0
20231227,182100,258191370,7740,7740,7740,7740,0
20231227,182000,258191370,7740,7740,7740,7740,0
20231227,181900,258191370,7740,7740,7740,7740,0
20231227,181800,258191370,7740,7740,7740,7740,0
20231227,181700,258191370,7740,7740,7740,7740,0
20231227,181600,258191370,7740,7740,7740,7740,530
20231227,181500,258191370,7740,7740,7740,7740,0
20231227,181400,258191370,7740,7740,7740,7740,0
20231227,181300,258191370,7740,7740,7740,7740,0
20231227,181200,258191370,7740,7740,7740,7740,0
20231227,181100,258191370,7740,7740,7740,7740,0
20231227,181000,258191370,7740,7740,7740,7740,0
20231227,180900,258191370,7740,7740,7740,7740,0
20231227,180800,258191370,7740,7740,7740,7740,0
20231227,180700,258191370,7740,7740,7740,7740,0
20231227,180600,258191370,7740,7740,7740,7740,0
20231227,180500,258191370,7740,7740,7740,7740,0
20231227,180400,258191370,7740,7740,7740,7740,0
20231227,180300,258191370,7740,7740,7740,7740,0
20231227,180200,258191370,7740,7740,7740,7740,0
20231227,180100,258191370,7740,7740,7740,7740,0
20231227,180000,258191370,7740,7740,7740,7740,0
20231227,175900,258191370,7740,7740,7740,7740,0
20231227,175800,258191370,7740,7740,7740,7740,0
20231227,175700,258191370,7740,7740,7740,7740,0
20231227,175600,258191370,7740,7740,7740,7740,0
20231227,175500,258191370,7740,7740,7740,7740,0
20231227,175400,258191370,7740,7740,7740,7740,0
20231227,175300,258191370,7740,7740,7740,7740,0
20231227,175200,258191370,7740,7740,7740,7740,0
20231227,175100,258191370,7740,7740,7740,7740,0
20231227,175000,258191370,7740,7740,7740,7740,0
20231227,174900,258191370,7740,7740,7740,7740,0
20231227,174800,258191370,7740,7740,7740,7740,0
20231227,174700,258191370,7740,7740,7740,7740,0
20231227,174600,258191370,7740,7740,7740,7740,530
20231227,174500,258191370,7740,7740,7740,7740,0
20231227,174400,258191370,7740,7740,7740,7740,0
20231227,174300,258191370,7740,7740,7740,7740,0
20231227,174200,258191370,7740,7740,7740,7740,0
20231227,174100,258191370,7740,7740,7740,7740,0
20231227,174000,258191370,7740,7740,7740,7740,0
20231227,173900,258191370,7740,7740,7740,7740,0
20231227,173800,258191370,7740,7740,7740,7740,0
20231227,173700,258191370,7740,7740,7740,7740,0
20231227,173600,258191370,7740,7740,7740,7740,0
20231227,173500,258191370,7740,7740,7740,7740,0
20231227,173400,258191370,7740,7740,7740,7740,0
20231227,173300,258191370,7740,7740,7740,7740,0
20231227,173200,258191370,7740,7740,7740,7740,0
20231227,173100,258191370,7740,7740,7740,7740,0
20231227,173000,258191370,7740,7740,7740,7740,0
20231227,172900,258191370,7740,7740,7740,7740,0
20231227,172800,258191370,7740,7740,7740,7740,0
20231227,172700,258191370,7740,7740,7740,7740,0
20231227,172600,258191370,7740,7740,7740,7740,0
20231227,172500,258191370,7740,7740,7740,7740,0
20231227,172400,258191370,7740,7740,7740,7740,0
20231227,172300,258191370,7740,7740,7740,7740,0
20231227,172200,258191370,7740,7740,7740,7740,0
20231227,172100,258191370,7740,7740,7740,7740,0
20231227,172000,258191370,7740,7740,7740,7740,0
20231227,171900,258191370,7740,7740,7740,7740,0
20231227,171800,258191370,7740,7740,7740,7740,0
20231227,171700,258191370,7740,7740,7740,7740,0
20231227,171600,258191370,7740,7740,7740,7740,530
20231227,171500,258191370,7740,7740,7740,7740,0
20231227,171400,258191370,7740,7740,7740,7740,0
20231227,171300,258191370,7740,7740,7740,7740,0
20231227,171200,258191370,7740,7740,7740,7740,0
20231227,171100,258191370,7740,7740,7740,7740,0
20231227,171000,258191370,7740,7740,7740,7740,0
20231227,170900,258191370,7740,7740,7740,7740,0
20231227,170800,258191370,7740,7740,7740,7740,0
20231227,170700,258191370,7740,7740,7740,7740,0
20231227,170600,258191370,7740,7740,7740,7740,0
20231227,170500,258191370,7740,7740,7740,7740,0
20231227,170400,258191370,7740,7740,7740,7740,0
20231227,170300,258191370,7740,7740,7740,7740,0
20231227,170200,258191370,7740,7740,7740,7740,0
20231227,170100,258191370,7740,7740,7740,7740,0
20231227,170000,258191370,7740,7740,7740,7740,0
20231227,165900,258191370,7740,7740,7740,7740,0
20231227,165800,258191370,7740,7740,7740,7740,0
20231227,165700,258191370,7740,7740,7740,7740,0
20231227,165600,258191370,7740,7740,7740,7740,0
20231227,165500,258191370,7740,7740,7740,7740,0
20231227,165400,258191370,7740,7740,7740,7740,0
20231227,165300,258191370,7740,7740,7740,7740,0
20231227,165200,258191370,7740,7740,7740,7740,0
20231227,165100,258191370,7740,7740,7740,7740,0
20231227,165000,258191370,7740,7740,7740,7740,0
20231227,164900,258191370,7740,7740,7740,7740,0
20231227,164800,258191370,7740,7740,7740,7740,0
20231227,164700,258191370,7740,7740,7740,7740,0
20231227,164600,258191370,7740,7740,7740,7740,530
20231227,164500,258191370,7740,7740,7740,7740,0
20231227,164400,258191370,7740,7740,7740,7740,0
20231227,164300,258191370,7740,7740,7740,7740,0
20231227,164200,258191370,7740,7740,7740,7740,0
20231227,164100,258191370,7740,7740,7740,7740,0
20231227,164000,258191370,7740,7740,7740,7740,0
20231227,163900,258191370,7740,7740,7740,7740,0
20231227,163800,258191370,7740,7740,7740,7740,0
20231227,163700,258191370,7740,7740,7740,7740,0
20231227,163600,258191370,7740,7740,7740,7740,0
20231227,163500,258191370,7740,7740,7740,7740,0
20231227,163400,258191370,7740,7740,7740,7740,0
20231227,163300,258191370,7740,7740,7740,7740,0
20231227,163200,258191370,7740,7740,7740,7740,0
20231227,163100,258191370,7740,7740,7740,7740,0
20231227,163000,258191370,7740,7740,7740,7740,0
20231227,162900,258191370,7740,7740,7740,7740,0
20231227,162800,258191370,7740,7740,7740,7740,0
20231227,162700,258191370,7740,7740,7740,7740,0
20231227,162600,258191370,7740,7740,7740,7740,0
20231227,162500,258191370,7740,7740,7740,7740,0
20231227,162400,258191370,7740,7740,7740,7740,0
20231227,162300,258191370,7740,7740,7740,7740,0
20231227,162200,258191370,7740,7740,7740,7740,0
20231227,162100,258191370,7740,7740,7740,7740,0
20231227,162000,258191370,7740,7740,7740,7740,0
20231227,161900,258191370,7740,7740,7740,7740,0
20231227,161800,258191370,7740,7740,7740,7740,0
20231227,161700,258191370,7740,7740,7740,7740,0
20231227,161600,258191370,7740,7740,7740,7740,530
20231227,161500,258191370,7740,7740,7740,7740,0
20231227,161400,258191370,7740,7740,7740,7740,0
20231227,161300,258191370,7740,7740,7740,7740,0
20231227,161200,258191370,7740,7740,7740,7740,0
20231227,161100,258191370,7740,7740,7740,7740,0
20231227,161000,258191370,7740,7740,7740,7740,0
20231227,160900,258191370,7740,7740,7740,7740,0
20231227,160800,258191370,7740,7740,7740,7740,0
20231227,160700,258191370,7740,7740,7740,7740,0
20231227,160600,258191370,7740,7740,7740,7740,0
20231227,160500,258191370,7740,7740,7740,7740,0
20231227,160400,258191370,7740,7740,7740,7740,0
20231227,160300,258191370,7740,7740,7740,7740,0
20231227,160200,258191370,7740,7740,7740,7740,0
20231227,160100,258191370,7740,7740,7740,7740,0
20231227,160000,258191370,7740,7740,7740,7740,0
20231227,155900,258191370,7740,7740,7740,7740,0
20231227,155800,258191370,7740,7740,7740,7740,0
20231227,155700,258191370,7740,7740,7740,7740,0
20231227,155600,258191370,7740,7740,7740,7740,0
20231227,155500,258191370,7740,7740,7740,7740,0
20231227,155400,258191370,7740,7740,7740,7740,0
20231227,155300,258191370,7740,7740,7740,7740,0
20231227,155200,258191370,7740,7740,7740,7740,0
20231227,155100,258191370,7740,7740,7740,7740,0
20231227,155000,258191370,7740,7740,7740,7740,0
20231227,154900,258191370,7740,7740,7740,7740,0
20231227,154800,258191370,7740,7740,7740,7740,0
20231227,154700,258191370,7740,7740,7740,7740,0
20231227,154600,258191370,7740,7740,7740,7740,530
20231227,154500,258191370,7740,7740,7740,7740,0
20231227,154400,258191370,7740,7740,7740,7740,0
20231227,154300,258191370,7740,7740,7740,7740,0
20231227,154200,258191370,7740,7740,7740,7740,0
20231227,154100,258191370,7740,7740,7740,7740,0
20231227,154000,258191370,7740,7740,7740,7740,0
20231227,153900,258191370,7740,7740,7740,7740,0
20231227,153800,258191370,7740,7740,7740,7740,0
20231227,153700,258191370,7740,7740,7740,7740,0
20231227,153600,258191370,7740,7740,7740,7740,0
20231227,153500,258191370,7740,7740,7740,7740,0
20231227,153400,258191370,7740,7740,7740,7740,0
20231227,153300,258191370,7740,7740,7740,7740,0
20231227,153200,258191370,7740,7740,7740,7740,0
20231227,153100,258191370,7740,7740,7740,7740,0
20231227,153000,258191370,7740,7740,7740,7740,530
20231227,152900,254089170,7770,7770,7770,7770,0
20231227,152800,254089170,7770,7770,7770,7770,0
20231227,152700,254089170,7770,7770,7770,7770,0
20231227,152600,254089170,7770,7770,7770,7770,0
20231227,152500,254089170,7770,7770,7770,7770,0
20231227,152400,254089170,7770,7770,7770,7770,0
20231227,152300,254089170,7770,7770,7770,7770,0
20231227,152200,254089170,7770,7770,7770,7770,0
20231227,152100,254089170,7770,7770,7770,7770,0
20231227,152000,254089170,7770,7770,7770,7770,0
20231227,151900,254089170,7770,7750,7770,7740,39
20231227,151800,253786890,7770,7770,7770,7770,0
20231227,151700,253786890,7770,7770,7770,7770,1
20231227,151600,253779120,7750,7750,7750,7750,0
20231227,151500,253779120,7750,7750,7750,7750,70
20231227,151400,253236620,7760,7770,7770,7760,2
20231227,151300,253221090,7780,7780,7780,7780,0
20231227,151200,253221090,7780,7780,7780,7780,40
20231227,151100,252909890,7780,7780,7780,7780,26
20231227,151000,252707610,7780,7780,7780,7780,10
20231227,150900,252629810,7780,7780,7780,7780,2
20231227,150800,252614250,7780,7780,7780,7780,0
20231227,150700,252614250,7780,7780,7780,7780,1
20231227,150600,252606470,7770,7770,7770,7770,0
20231227,150500,252606470,7770,7760,7770,7760,1000
20231227,150400,244837880,7770,7770,7770,7770,10
20231227,150300,244760180,7770,7770,7770,7770,3
20231227,150200,244736870,7770,7770,7770,7770,1
20231227,150100,244729100,7760,7760,7760,7760,201
20231227,150000,243169340,7760,7760,7760,7760,1
20231227,145900,243161580,7730,7730,7730,7730,2
20231227,145800,243146120,7730,7730,7730,7730,0
20231227,145700,243146120,7730,7730,7730,7730,0
20231227,145600,243146120,7730,7730,7760,7730,103
20231227,145500,242349070,7730,7730,7730,7730,11
20231227,145400,242264040,7730,7730,7730,7730,0
20231227,145300,242264040,7730,7730,7730,7730,0
20231227,145200,242264040,7730,7730,7730,7730,1
20231227,145100,242256310,7700,7700,7700,7700,0
20231227,145000,242256310,7700,7700,7700,7700,80
20231227,144900,241640310,7700,7700,7700,7700,0
20231227,144800,241640310,7700,7700,7700,7700,0
20231227,144700,241640310,7700,7700,7700,7700,0
20231227,144600,241640310,7700,7700,7700,7700,35
20231227,144500,241370810,7720,7720,7720,7720,0
20231227,144400,241370810,7720,7720,7720,7720,4
20231227,144300,241339930,7700,7700,7700,7700,0
20231227,144200,241339930,7700,7700,7700,7700,0
20231227,144100,241339930,7700,7700,7700,7700,0
20231227,144000,241339930,7700,7700,7700,7700,0
20231227,143900,241339930,7700,7730,7730,7700,133
20231227,143800,240314920,7730,7730,7730,7730,0
20231227,143700,240314920,7730,7720,7730,7720,2
20231227,143600,240299470,7720,7720,7720,7720,0
20231227,143500,240299470,7720,7720,7720,7720,2
20231227,143400,240284030,7720,7720,7720,7720,0
20231227,143300,240284030,7720,7720,7720,7720,0
20231227,143200,240284030,7720,7720,7720,7720,100
20231227,143100,239512030,7730,7730,7730,7730,0
20231227,143000,239512030,7730,7730,7730,7730,0
20231227,142900,239512030,7730,7730,7730,7730,1
20231227,142800,239504300,7710,7710,7710,7710,0
20231227,142700,239504300,7710,7710,7710,7710,0
20231227,142600,239504300,7710,7710,7710,7710,47
20231227,142500,239141930,7710,7710,7710,7710,0
20231227,142400,239141930,7710,7710,7710,7710,60
20231227,142300,238679330,7710,7710,7710,7710,0
20231227,142200,238679330,7710,7710,7710,7710,1
20231227,142100,238671620,7710,7710,7710,7710,0
20231227,142000,238671620,7710,7710,7710,7710,0
20231227,141900,238671620,7710,7710,7710,7710,0
20231227,141800,238671620,7710,7710,7710,7710,0
20231227,141700,238671620,7710,7710,7710,7710,0
20231227,141600,238671620,7710,7710,7710,7710,0
20231227,141500,238671620,7710,7710,7710,7710,0
20231227,141400,238671620,7710,7710,7710,7710,0
20231227,141300,238671620,7710,7710,7710,7710,0
20231227,141200,238671620,7710,7700,7710,7700,1142
20231227,141100,229866840,7700,7700,7700,7700,1
20231227,141000,229859140,7710,7710,7710,7710,5
20231227,140900,229820590,7710,7710,7710,7710,0
20231227,140800,229820590,7710,7710,7710,7710,0
20231227,140700,229820590,7710,7700,7710,7700,112
20231227,140600,228957190,7710,7730,7730,7710,13
20231227,140500,228856940,7730,7730,7730,7730,0
20231227,140400,228856940,7730,7730,7730,7730,0
20231227,140300,228856940,7730,7730,7730,7730,0
20231227,140200,228856940,7730,7720,7730,7720,4
20231227,140100,228826030,7730,7730,7730,7730,1
20231227,140000,228818300,7730,7750,7750,7730,35
20231227,135900,228547240,7760,7760,7760,7760,2
20231227,135800,228531720,7760,7760,7760,7760,0
20231227,135700,228531720,7760,7760,7760,7760,3
20231227,135600,228508440,7770,7770,7770,7770,0
20231227,135500,228508440,7770,7770,7770,7770,0
20231227,135400,228508440,7770,7760,7770,7760,147
20231227,135300,227366270,7760,7760,7760,7760,0
20231227,135200,227366270,7760,7750,7760,7750,7
20231227,135100,227311990,7750,7750,7750,7750,0
20231227,135000,227311990,7750,7730,7750,7730,101
20231227,134900,226529310,7730,7720,7730,7720,103
20231227,134800,225733620,7720,7720,7720,7720,1
20231227,134700,225725900,7720,7720,7720,7720,0
20231227,134600,225725900,7720,7720,7720,7720,0
20231227,134500,225725900,7720,7720,7720,7720,0
20231227,134400,225725900,7720,7720,7720,7720,40
20231227,134300,225417100,7720,7720,7720,7720,2
20231227,134200,225401660,7730,7730,7730,7730,0
20231227,134100,225401660,7730,7730,7730,7730,0
20231227,134000,225401660,7730,7730,7730,7730,0
20231227,133900,225401660,7730,7730,7730,7730,0
20231227,133800,225401660,7730,7730,7730,7730,0
20231227,133700,225401660,7730,7730,7730,7730,0
20231227,133600,225401660,7730,7720,7730,7720,501
20231227,133500,221530490,7710,7710,7710,7710,0
20231227,133400,221530490,7710,7710,7710,7710,0
20231227,133300,221530490,7710,7710,7710,7710,0
20231227,133200,221530490,7710,7710,7710,7710,0
20231227,133100,221530490,7710,7690,7710,7690,6
20231227,133000,221484290,7680,7680,7680,7680,0
20231227,132900,221484290,7680,7680,7680,7680,3
20231227,132800,221461250,7680,7680,7680,7680,0
20231227,132700,221461250,7680,7680,7680,7680,0
20231227,132600,221461250,7680,7680,7680,7680,0
20231227,132500,221461250,7680,7680,7680,7680,0
20231227,132400,221461250,7680,7680,7680,7680,52
20231227,132300,221061890,7700,7700,7700,7700,0
20231227,132200,221061890,7700,7700,7700,7700,0
20231227,132100,221061890,7700,7700,7700,7700,0
20231227,132000,221061890,7700,7700,7700,7700,0
20231227,131900,221061890,7700,7700,7700,7700,233
20231227,131800,219267790,7700,7700,7700,7700,0
20231227,131700,219267790,7700,7700,7700,7700,0
20231227,131600,219267790,7700,7700,7700,7700,0
20231227,131500,219267790,7700,7700,7700,7700,0
20231227,131400,219267790,7700,7700,7700,7700,0
20231227,131300,219267790,7700,7700,7700,7700,15
20231227,131200,219152290,7700,7700,7700,7700,0
20231227,131100,219152290,7700,7700,7700,7700,0
20231227,131000,219152290,7700,7700,7700,7700,1
20231227,130900,219144590,7660,7660,7660,7660,0
20231227,130800,219144590,7660,7670,7670,7660,19
20231227,130700,218998980,7700,7700,7700,7700,90
20231227,130600,218305980,7700,7700,7700,7700,0
20231227,130500,218305980,7700,7700,7700,7700,10
20231227,130400,218228980,7700,7700,7700,7700,20
20231227,130300,218074980,7700,7700,7700,7700,5
20231227,130200,218036480,7700,7700,7700,7700,1
20231227,130100,218028780,7690,7690,7690,7690,4
20231227,130000,217998020,7690,7690,7690,7690,0
20231227,125900,217998020,7690,7690,7690,7690,0
20231227,125800,217998020,7690,7690,7690,7690,0
20231227,125700,217998020,7690,7690,7690,7690,0
20231227,125600,217998020,7690,7690,7690,7690,130
20231227,125500,216998320,7690,7690,7690,7690,1
20231227,125400,216990630,7700,7700,7700,7700,0
20231227,125300,216990630,7700,7700,7700,7700,0
20231227,125200,216990630,7700,7700,7700,7700,0
20231227,125100,216990630,7700,7700,7700,7700,0
20231227,125000,216990630,7700,7700,7700,7700,0
20231227,124900,216990630,7700,7700,7700,7700,0
20231227,124800,216990630,7700,7700,7700,7700,0
20231227,124700,216990630,7700,7700,7700,7700,0
20231227,124600,216990630,7700,7700,7700,7700,0
20231227,124500,216990630,7700,7700,7700,7700,0
20231227,124400,216990630,7700,7700,7700,7700,13
20231227,124300,216890530,7690,7690,7690,7690,28
20231227,124200,216675210,7700,7700,7700,7700,0
20231227,124100,216675210,7700,7700,7700,7700,0
20231227,124000,216675210,7700,7690,7700,7690,87
20231227,123900,216005320,7690,7690,7690,7690,201
20231227,123800,214459630,7680,7680,7680,7680,0
20231227,123700,214459630,7680,7680,7680,7680,275
20231227,123600,212347630,7680,7680,7680,7680,0
20231227,123500,212347630,7680,7680,7680,7680,0
20231227,123400,212347630,7680,7680,7680,7680,0
20231227,123300,212347630,7680,7680,7680,7680,572
20231227,123200,207954670,7630,7630,7630,7630,0
20231227,123100,207954670,7630,7630,7630,7630,0
20231227,123000,207954670,7630,7630,7630,7630,1
20231227,122900,207947040,7670,7670,7670,7670,0
20231227,122800,207947040,7670,7670,7670,7670,79
20231227,122700,207341110,7670,7670,7670,7670,0
20231227,122600,207341110,7670,7670,7670,7670,0
20231227,122500,207341110,7670,7670,7670,7670,1
20231227,122400,207333440,7620,7620,7620,7620,0
20231227,122300,207333440,7620,7620,7620,7620,0
20231227,122200,207333440,7620,7620,7620,7620,0
20231227,122100,207333440,7620,7620,7620,7620,0
20231227,122000,207333440,7620,7620,7620,7620,14
20231227,121900,207226760,7610,7610,7610,7610,0
20231227,121800,207226760,7610,7610,7610,7610,0
20231227,121700,207226760,7610,7610,7610,7610,0
20231227,121600,207226760,7610,7630,7630,7610,640
20231227,121500,202353070,7630,7630,7630,7630,0
20231227,121400,202353070,7630,7630,7630,7630,0
20231227,121300,202353070,7630,7630,7630,7630,200
20231227,121200,200827070,7640,7640,7640,7640,230
20231227,121100,199069870,7640,7640,7640,7640,145
20231227,121000,197962070,7640,7640,7640,7640,0
20231227,120900,197962070,7640,7640,7640,7640,0
20231227,120800,197962070,7640,7640,7640,7640,0
20231227,120700,197962070,7640,7640,7640,7640,0
20231227,120600,197962070,7640,7640,7640,7640,0
20231227,120500,197962070,7640,7640,7640,7640,0
20231227,120400,197962070,7640,7640,7640,7640,0
20231227,120300,197962070,7640,7640,7640,7640,0
20231227,120200,197962070,7640,7640,7640,7640,0
20231227,120100,197962070,7640,7640,7640,7640,2
20231227,120000,197946790,7650,7650,7650,7650,0
20231227,115900,197946790,7650,7650,7650,7650,142
20231227,115800,196860490,7650,7650,7650,7650,0
20231227,115700,196860490,7650,7650,7650,7650,0
20231227,115600,196860490,7650,7650,7650,7650,0
20231227,115500,196860490,7650,7650,7650,7650,0
20231227,115400,196860490,7650,7650,7650,7650,3
20231227,115300,196837540,7650,7650,7650,7650,0
20231227,115200,196837540,7650,7650,7650,7650,0
20231227,115100,196837540,7650,7650,7650,7650,0
20231227,115000,196837540,7650,7650,7650,7650,0
20231227,114900,196837540,7650,7650,7650,7650,26
20231227,114800,196638640,7680,7680,7680,7680,0
20231227,114700,196638640,7680,7680,7680,7680,0
20231227,114600,196638640,7680,7680,7680,7680,10
20231227,114500,196561840,7680,7680,7680,7680,2
20231227,114400,196546480,7680,7680,7680,7680,0
20231227,114300,196546480,7680,7680,7680,7680,2
20231227,114200,196531120,7650,7650,7650,7650,0
20231227,114100,196531120,7650,7650,7650,7650,0
20231227,114000,196531120,7650,7650,7650,7650,0
20231227,113900,196531120,7650,7650,7650,7650,0
20231227,113800,196531120,7650,7650,7650,7650,60
20231227,113700,196072120,7650,7650,7650,7650,193
20231227,113600,194595670,7660,7660,7660,7660,0
20231227,113500,194595670,7660,7660,7660,7660,0
20231227,113400,194595670,7660,7660,7660,7660,0
20231227,113300,194595670,7660,7660,7660,7660,0
20231227,113200,194595670,7660,7660,7660,7660,0
20231227,113100,194595670,7660,7660,7660,7660,0
20231227,113000,194595670,7660,7660,7660,7660,1
20231227,112900,194588010,7660,7660,7660,7660,0
20231227,112800,194588010,7660,7660,7660,7660,0
20231227,112700,194588010,7660,7660,7660,7660,2
20231227,112600,194572690,7660,7620,7660,7620,102
20231227,112500,193791450,7610,7660,7660,7610,702
20231227,112400,188439530,7660,7670,7670,7660,8
20231227,112300,188378200,7670,7670,7670,7670,0
20231227,112200,188378200,7670,7670,7670,7670,23
20231227,112100,188201790,7670,7670,7670,7670,0
20231227,112000,188201790,7670,7670,7670,7670,2
20231227,111900,188186450,7670,7670,7670,7670,0
20231227,111800,188186450,7670,7670,7670,7670,30
20231227,111700,187956350,7670,7670,7670,7670,0
20231227,111600,187956350,7670,7670,7670,7670,0
20231227,111500,187956350,7670,7670,7670,7670,0
20231227,111400,187956350,7670,7670,7670,7670,0
20231227,111300,187956350,7670,7670,7670,7670,19
20231227,111200,187810620,7670,7630,7670,7630,106
20231227,111100,186997800,7630,7660,7660,7630,35
20231227,111000,186730420,7630,7630,7630,7630,0
20231227,110900,186730420,7630,7630,7630,7630,0
20231227,110800,186730420,7630,7630,7630,7630,0
20231227,110700,186730420,7630,7630,7630,7630,0
20231227,110600,186730420,7630,7630,7630,7630,100
20231227,110500,185967420,7630,7630,7630,7630,11
20231227,110400,185883490,7630,7630,7630,7630,0
20231227,110300,185883490,7630,7630,7630,7630,71
20231227,110200,185341760,7630,7640,7640,7630,329
20231227,110100,182831390,7630,7630,7630,7630,0
20231227,110000,182831390,7630,7630,7630,7630,100
20231227,105900,182068390,7640,7640,7640,7640,73
20231227,105800,181510670,7650,7650,7650,7650,0
20231227,105700,181510670,7650,7650,7650,7650,0
20231227,105600,181510670,7650,7650,7650,7650,1
20231227,105500,181503020,7650,7650,7650,7650,99
20231227,105400,180745670,7650,7650,7650,7650,1
20231227,105300,180738020,7650,7650,7650,7650,0
20231227,105200,180738020,7650,7650,7650,7650,0
20231227,105100,180738020,7650,7650,7650,7650,0
20231227,105000,180738020,7650,7650,7650,7650,18
20231227,104900,180600320,7690,7690,7690,7690,0
20231227,104800,180600320,7690,7690,7690,7690,0
20231227,104700,180600320,7690,7690,7690,7690,0
20231227,104600,180600320,7690,7690,7690,7690,0
20231227,104500,180600320,7690,7690,7690,7690,0
20231227,104400,180600320,7690,7690,7690,7690,1
20231227,104300,180592630,7690,7690,7690,7690,0
20231227,104200,180592630,7690,7690,7690,7690,0
20231227,104100,180592630,7690,7690,7690,7690,5
20231227,104000,180554180,7680,7680,7680,7680,0
20231227,103900,180554180,7680,7680,7680,7680,2
20231227,103800,180538820,7660,7660,7660,7660,0
20231227,103700,180538820,7660,7650,7660,7650,79
20231227,103600,179933740,7660,7660,7660,7660,21
20231227,103500,179772880,7660,7660,7660,7660,0
20231227,103400,179772880,7660,7660,7660,7660,5
20231227,103300,179734580,7660,7660,7660,7660,159
20231227,103200,178516640,7660,7660,7660,7660,18
20231227,103100,178378760,7660,7660,7660,7660,35
20231227,103000,178110660,7650,7650,7650,7650,45
20231227,102900,177766410,7650,7660,7660,7650,6
20231227,102800,177720490,7660,7660,7660,7660,15
20231227,102700,177605590,7680,7680,7680,7680,10
20231227,102600,177528790,7690,7690,7690,7690,220
20231227,102500,175836990,7680,7680,7680,7680,5
20231227,102400,175798590,7680,7680,7680,7680,12
20231227,102300,175706430,7680,7680,7680,7680,2
20231227,102200,175691070,7660,7660,7660,7660,0
20231227,102100,175691070,7660,7660,7660,7660,200
20231227,102000,174159070,7660,7690,7690,7660,1055
20231227,101900,166073080,7690,7660,7690,7660,202
20231227,101800,164525710,7670,7670,7670,7670,10
20231227,101700,164449010,7660,7650,7660,7650,62
20231227,101600,163974210,7620,7620,7620,7590,360
20231227,101500,161232470,7620,7660,7660,7620,56
20231227,101400,160803670,7660,7660,7660,7660,180
20231227,101300,159424870,7660,7590,7660,7590,120
20231227,101200,158511270,7590,7550,7660,7550,3989
20231227,101100,128255790,7270,7270,7270,7270,0
20231227,101000,128255790,7270,7270,7270,7270,0
20231227,100900,128255790,7270,7740,7740,7270,6257
20231227,100800,80352830,7730,7730,7730,7730,0
20231227,100700,80352830,7730,7730,7730,7730,0
20231227,100600,80352830,7730,7730,7730,7730,0
20231227,100500,80352830,7730,7750,7750,7730,1592
20231227,100400,68039040,7750,7750,7750,7750,0
20231227,100300,68039040,7750,7750,7750,7750,0
20231227,100200,68039040,7750,7750,7750,7750,30
20231227,100100,67806540,7750,7750,7750,7750,0
20231227,100000,67806540,7750,7740,7750,7740,625
20231227,095900,62962840,7780,7780,7780,7780,1
20231227,095800,62955060,7740,7740,7740,7740,0
20231227,095700,62955060,7740,7740,7740,7740,0
20231227,095600,62955060,7740,7750,7750,7740,64
20231227,095500,62459620,7740,7740,7740,7740,0
20231227,095400,62459620,7740,7760,7760,7740,742
20231227,095300,56709910,7740,7790,7790,7740,1780
20231227,095200,42918490,7780,7780,7780,7780,0
20231227,095100,42918490,7780,7780,7780,7780,0
20231227,095000,42918490,7780,7780,7780,7780,15
20231227,094900,42801790,7780,7780,7780,7780,20
20231227,094800,42646190,7780,7780,7780,7780,203
20231227,094700,41066850,7780,7780,7780,7780,0
20231227,094600,41066850,7780,7780,7780,7780,0
20231227,094500,41066850,7780,7790,7790,7780,3
20231227,094400,41043500,7780,7780,7780,7780,0
20231227,094300,41043500,7780,7780,7780,7780,0
20231227,094200,41043500,7780,7800,7800,7780,20
20231227,094100,40887670,7820,7820,7820,7820,1
20231227,094000,40879850,7840,7840,7840,7840,0
20231227,093900,40879850,7840,7840,7840,7840,0
20231227,093800,40879850,7840,7840,7840,7840,1
20231227,093700,40872010,7820,7820,7820,7820,2
20231227,093600,40856370,7780,7780,7780,7780,3
20231227,093500,40833030,7770,7840,7840,7770,303
20231227,093400,38474880,7840,7840,7840,7840,5
20231227,093300,38435680,7840,7840,7840,7840,0
20231227,093200,38435680,7840,7840,7840,7840,153
20231227,093100,37236160,7850,7850,7850,7850,0
20231227,093000,37236160,7850,7850,7850,7850,0
20231227,092900,37236160,7850,7850,7850,7850,0
20231227,092800,37236160,7850,7860,7860,7850,187
20231227,092700,35768200,7850,7850,7850,7850,10
20231227,092600,35689700,7850,7890,7900,7850,18
20231227,092500,35547780,7900,7900,7900,7900,0
20231227,092400,35547780,7900,7900,7900,7900,1
20231227,092300,35539880,7850,7850,7850,7850,8
20231227,092200,35477080,7850,7850,7850,7850,0
20231227,092100,35477080,7850,7860,7860,7850,200
20231227,092000,33907070,7850,7850,7850,7850,0
20231227,091900,33907070,7850,7850,7850,7850,0
20231227,091800,33907070,7850,7850,7850,7850,9
20231227,091700,33836420,7850,7850,7850,7850,6
20231227,091600,33789320,7850,7850,7850,7850,600
20231227,091500,29079320,7860,7860,7860,7860,2
20231227,091400,29063600,7870,7880,7880,7870,16
20231227,091300,28937650,7900,7900,7900,7900,0
20231227,091200,28937650,7900,7900,7900,7900,5
20231227,091100,28898150,7900,7900,7900,7890,110
20231227,091000,28029170,7900,7900,7900,7900,137
20231227,090900,26946870,7900,7910,7910,7900,99
20231227,090800,26164630,7910,7900,7910,7900,190
20231227,090700,24663590,7900,7900,7900,7900,23
20231227,090600,24481890,7910,7920,7920,7910,109
20231227,090500,23619690,7930,7870,7930,7870,54
20231227,090400,23193450,7870,7870,7870,7870,30
20231227,090300,22957350,7850,7860,7860,7850,30
20231227,090200,22721760,7810,7810,7850,7810,781
20231227,090100,16621750,7740,7740,7740,7740,50
20231227,090000,16234750,7800,7730,7800,7730,2100