KissMeData/036670/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,192000,27885000,7270,7270,7270,7270,78
20231228,191900,27885000,7270,7270,7270,7270,0
20231228,191800,27885000,7270,7270,7270,7270,0
20231228,191700,27885000,7270,7270,7270,7270,0
20231228,191600,27885000,7270,7270,7270,7270,0
20231228,191500,27885000,7270,7270,7270,7270,0
20231228,191400,27885000,7270,7270,7270,7270,0
20231228,191300,27885000,7270,7270,7270,7270,0
20231228,191200,27885000,7270,7270,7270,7270,0
20231228,191100,27885000,7270,7270,7270,7270,0
20231228,191000,27885000,7270,7270,7270,7270,0
20231228,190900,27885000,7270,7270,7270,7270,0
20231228,190800,27885000,7270,7270,7270,7270,0
20231228,190700,27885000,7270,7270,7270,7270,0
20231228,190600,27885000,7270,7270,7270,7270,0
20231228,190500,27885000,7270,7270,7270,7270,0
20231228,190400,27885000,7270,7270,7270,7270,0
20231228,190300,27885000,7270,7270,7270,7270,0
20231228,190200,27885000,7270,7270,7270,7270,0
20231228,190100,27885000,7270,7270,7270,7270,0
20231228,190000,27885000,7270,7270,7270,7270,0
20231228,185900,27885000,7270,7270,7270,7270,0
20231228,185800,27885000,7270,7270,7270,7270,0
20231228,185700,27885000,7270,7270,7270,7270,0
20231228,185600,27885000,7270,7270,7270,7270,0
20231228,185500,27885000,7270,7270,7270,7270,0
20231228,185400,27885000,7270,7270,7270,7270,0
20231228,185300,27885000,7270,7270,7270,7270,0
20231228,185200,27885000,7270,7270,7270,7270,0
20231228,185100,27885000,7270,7270,7270,7270,0
20231228,185000,27885000,7270,7270,7270,7270,78
20231228,184900,27885000,7270,7270,7270,7270,0
20231228,184800,27885000,7270,7270,7270,7270,0
20231228,184700,27885000,7270,7270,7270,7270,0
20231228,184600,27885000,7270,7270,7270,7270,0
20231228,184500,27885000,7270,7270,7270,7270,0
20231228,184400,27885000,7270,7270,7270,7270,0
20231228,184300,27885000,7270,7270,7270,7270,0
20231228,184200,27885000,7270,7270,7270,7270,0
20231228,184100,27885000,7270,7270,7270,7270,0
20231228,184000,27885000,7270,7270,7270,7270,0
20231228,183900,27885000,7270,7270,7270,7270,0
20231228,183800,27885000,7270,7270,7270,7270,0
20231228,183700,27885000,7270,7270,7270,7270,0
20231228,183600,27885000,7270,7270,7270,7270,0
20231228,183500,27885000,7270,7270,7270,7270,0
20231228,183400,27885000,7270,7270,7270,7270,0
20231228,183300,27885000,7270,7270,7270,7270,0
20231228,183200,27885000,7270,7270,7270,7270,0
20231228,183100,27885000,7270,7270,7270,7270,0
20231228,183000,27885000,7270,7270,7270,7270,0
20231228,182900,27885000,7270,7270,7270,7270,0
20231228,182800,27885000,7270,7270,7270,7270,0
20231228,182700,27885000,7270,7270,7270,7270,0
20231228,182600,27885000,7270,7270,7270,7270,0
20231228,182500,27885000,7270,7270,7270,7270,0
20231228,182400,27885000,7270,7270,7270,7270,0
20231228,182300,27885000,7270,7270,7270,7270,0
20231228,182200,27885000,7270,7270,7270,7270,0
20231228,182100,27885000,7270,7270,7270,7270,0
20231228,182000,27885000,7270,7270,7270,7270,78
20231228,181900,27885000,7270,7270,7270,7270,0
20231228,181800,27885000,7270,7270,7270,7270,0
20231228,181700,27885000,7270,7270,7270,7270,0
20231228,181600,27885000,7270,7270,7270,7270,0
20231228,181500,27885000,7270,7270,7270,7270,0
20231228,181400,27885000,7270,7270,7270,7270,0
20231228,181300,27885000,7270,7270,7270,7270,0
20231228,181200,27885000,7270,7270,7270,7270,0
20231228,181100,27885000,7270,7270,7270,7270,0
20231228,181000,27885000,7270,7270,7270,7270,0
20231228,180900,27885000,7270,7270,7270,7270,0
20231228,180800,27885000,7270,7270,7270,7270,0
20231228,180700,27885000,7270,7270,7270,7270,0
20231228,180600,27885000,7270,7270,7270,7270,0
20231228,180500,27885000,7270,7270,7270,7270,0
20231228,180400,27885000,7270,7270,7270,7270,0
20231228,180300,27885000,7270,7270,7270,7270,0
20231228,180200,27885000,7270,7270,7270,7270,0
20231228,180100,27885000,7270,7270,7270,7270,0
20231228,180000,27885000,7270,7270,7270,7270,0
20231228,175900,27885000,7270,7270,7270,7270,0
20231228,175800,27885000,7270,7270,7270,7270,0
20231228,175700,27885000,7270,7270,7270,7270,0
20231228,175600,27885000,7270,7270,7270,7270,0
20231228,175500,27885000,7270,7270,7270,7270,0
20231228,175400,27885000,7270,7270,7270,7270,0
20231228,175300,27885000,7270,7270,7270,7270,0
20231228,175200,27885000,7270,7270,7270,7270,0
20231228,175100,27885000,7270,7270,7270,7270,0
20231228,175000,27885000,7270,7270,7270,7270,78
20231228,174900,27885000,7270,7270,7270,7270,0
20231228,174800,27885000,7270,7270,7270,7270,0
20231228,174700,27885000,7270,7270,7270,7270,0
20231228,174600,27885000,7270,7270,7270,7270,0
20231228,174500,27885000,7270,7270,7270,7270,0
20231228,174400,27885000,7270,7270,7270,7270,0
20231228,174300,27885000,7270,7270,7270,7270,0
20231228,174200,27885000,7270,7270,7270,7270,0
20231228,174100,27885000,7270,7270,7270,7270,0
20231228,174000,27885000,7270,7270,7270,7270,0
20231228,173900,27885000,7270,7270,7270,7270,0
20231228,173800,27885000,7270,7270,7270,7270,0
20231228,173700,27885000,7270,7270,7270,7270,0
20231228,173600,27885000,7270,7270,7270,7270,0
20231228,173500,27885000,7270,7270,7270,7270,0
20231228,173400,27885000,7270,7270,7270,7270,0
20231228,173300,27885000,7270,7270,7270,7270,0
20231228,173200,27885000,7270,7270,7270,7270,0
20231228,173100,27885000,7270,7270,7270,7270,0
20231228,173000,27885000,7270,7270,7270,7270,0
20231228,172900,27885000,7270,7270,7270,7270,0
20231228,172800,27885000,7270,7270,7270,7270,0
20231228,172700,27885000,7270,7270,7270,7270,0
20231228,172600,27885000,7270,7270,7270,7270,0
20231228,172500,27885000,7270,7270,7270,7270,0
20231228,172400,27885000,7270,7270,7270,7270,0
20231228,172300,27885000,7270,7270,7270,7270,0
20231228,172200,27885000,7270,7270,7270,7270,0
20231228,172100,27885000,7270,7270,7270,7270,0
20231228,172000,27885000,7270,7270,7270,7270,78
20231228,171900,27885000,7270,7270,7270,7270,0
20231228,171800,27885000,7270,7270,7270,7270,0
20231228,171700,27885000,7270,7270,7270,7270,0
20231228,171600,27885000,7270,7270,7270,7270,0
20231228,171500,27885000,7270,7270,7270,7270,0
20231228,171400,27885000,7270,7270,7270,7270,0
20231228,171300,27885000,7270,7270,7270,7270,0
20231228,171200,27885000,7270,7270,7270,7270,0
20231228,171100,27885000,7270,7270,7270,7270,0
20231228,171000,27885000,7270,7270,7270,7270,0
20231228,170900,27885000,7270,7270,7270,7270,0
20231228,170800,27885000,7270,7270,7270,7270,0
20231228,170700,27885000,7270,7270,7270,7270,0
20231228,170600,27885000,7270,7270,7270,7270,0
20231228,170500,27885000,7270,7270,7270,7270,0
20231228,170400,27885000,7270,7270,7270,7270,0
20231228,170300,27885000,7270,7270,7270,7270,0
20231228,170200,27885000,7270,7270,7270,7270,0
20231228,170100,27885000,7270,7270,7270,7270,0
20231228,170000,27885000,7270,7270,7270,7270,0
20231228,165900,27885000,7270,7270,7270,7270,0
20231228,165800,27885000,7270,7270,7270,7270,0
20231228,165700,27885000,7270,7270,7270,7270,0
20231228,165600,27885000,7270,7270,7270,7270,0
20231228,165500,27885000,7270,7270,7270,7270,0
20231228,165400,27885000,7270,7270,7270,7270,0
20231228,165300,27885000,7270,7270,7270,7270,0
20231228,165200,27885000,7270,7270,7270,7270,0
20231228,165100,27885000,7270,7270,7270,7270,0
20231228,165000,27885000,7270,7270,7270,7270,78
20231228,164900,27885000,7270,7270,7270,7270,0
20231228,164800,27885000,7270,7270,7270,7270,0
20231228,164700,27885000,7270,7270,7270,7270,0
20231228,164600,27885000,7270,7270,7270,7270,0
20231228,164500,27885000,7270,7270,7270,7270,0
20231228,164400,27885000,7270,7270,7270,7270,0
20231228,164300,27885000,7270,7270,7270,7270,0
20231228,164200,27885000,7270,7270,7270,7270,0
20231228,164100,27885000,7270,7270,7270,7270,0
20231228,164000,27885000,7270,7270,7270,7270,0
20231228,163900,27885000,7270,7270,7270,7270,0
20231228,163800,27885000,7270,7270,7270,7270,0
20231228,163700,27885000,7270,7270,7270,7270,0
20231228,163600,27885000,7270,7270,7270,7270,0
20231228,163500,27885000,7270,7270,7270,7270,0
20231228,163400,27885000,7270,7270,7270,7270,0
20231228,163300,27885000,7270,7270,7270,7270,0
20231228,163200,27885000,7270,7270,7270,7270,0
20231228,163100,27885000,7270,7270,7270,7270,0
20231228,163000,27885000,7270,7270,7270,7270,0
20231228,162900,27885000,7270,7270,7270,7270,0
20231228,162800,27885000,7270,7270,7270,7270,0
20231228,162700,27885000,7270,7270,7270,7270,0
20231228,162600,27885000,7270,7270,7270,7270,0
20231228,162500,27885000,7270,7270,7270,7270,0
20231228,162400,27885000,7270,7270,7270,7270,0
20231228,162300,27885000,7270,7270,7270,7270,0
20231228,162200,27885000,7270,7270,7270,7270,0
20231228,162100,27885000,7270,7270,7270,7270,0
20231228,162000,27885000,7270,7270,7270,7270,78
20231228,161900,27885000,7270,7270,7270,7270,0
20231228,161800,27885000,7270,7270,7270,7270,0
20231228,161700,27885000,7270,7270,7270,7270,0
20231228,161600,27885000,7270,7270,7270,7270,0
20231228,161500,27885000,7270,7270,7270,7270,0
20231228,161400,27885000,7270,7270,7270,7270,0
20231228,161300,27885000,7270,7270,7270,7270,0
20231228,161200,27885000,7270,7270,7270,7270,0
20231228,161100,27885000,7270,7270,7270,7270,0
20231228,161000,27885000,7270,7270,7270,7270,0
20231228,160900,27885000,7270,7270,7270,7270,0
20231228,160800,27885000,7270,7270,7270,7270,0
20231228,160700,27885000,7270,7270,7270,7270,0
20231228,160600,27885000,7270,7270,7270,7270,0
20231228,160500,27885000,7270,7270,7270,7270,0
20231228,160400,27885000,7270,7270,7270,7270,0
20231228,160300,27885000,7270,7270,7270,7270,0
20231228,160200,27885000,7270,7270,7270,7270,0
20231228,160100,27885000,7270,7270,7270,7270,0
20231228,160000,27885000,7270,7270,7270,7270,0
20231228,155900,27885000,7270,7270,7270,7270,0
20231228,155800,27885000,7270,7270,7270,7270,0
20231228,155700,27885000,7270,7270,7270,7270,0
20231228,155600,27885000,7270,7270,7270,7270,0
20231228,155500,27885000,7270,7270,7270,7270,0
20231228,155400,27885000,7270,7270,7270,7270,0
20231228,155300,27885000,7270,7270,7270,7270,0
20231228,155200,27885000,7270,7270,7270,7270,0
20231228,155100,27885000,7270,7270,7270,7270,0
20231228,155000,27885000,7270,7270,7270,7270,78
20231228,154900,27885000,7270,7270,7270,7270,0
20231228,154800,27885000,7270,7270,7270,7270,0
20231228,154700,27885000,7270,7270,7270,7270,0
20231228,154600,27885000,7270,7270,7270,7270,0
20231228,154500,27885000,7270,7270,7270,7270,0
20231228,154400,27885000,7270,7270,7270,7270,0
20231228,154300,27885000,7270,7270,7270,7270,0
20231228,154200,27885000,7270,7270,7270,7270,0
20231228,154100,27885000,7270,7270,7270,7270,0
20231228,154000,27885000,7270,7270,7270,7270,0
20231228,153900,27885000,7270,7270,7270,7270,0
20231228,153800,27885000,7270,7270,7270,7270,0
20231228,153700,27885000,7270,7270,7270,7270,0
20231228,153600,27885000,7270,7270,7270,7270,0
20231228,153500,27885000,7270,7270,7270,7270,0
20231228,153400,27885000,7270,7270,7270,7270,0
20231228,153300,27885000,7270,7270,7270,7270,0
20231228,153200,27885000,7270,7270,7270,7270,0
20231228,153100,27885000,7270,7270,7270,7270,0
20231228,153000,27885000,7270,7270,7270,7270,78
20231228,152900,27317940,7270,7270,7270,7270,0
20231228,152800,27317940,7270,7270,7270,7270,0
20231228,152700,27317940,7270,7270,7270,7270,0
20231228,152600,27317940,7270,7270,7270,7270,0
20231228,152500,27317940,7270,7270,7270,7270,0
20231228,152400,27317940,7270,7270,7270,7270,0
20231228,152300,27317940,7270,7270,7270,7270,0
20231228,152200,27317940,7270,7270,7270,7270,0
20231228,152100,27317940,7270,7270,7270,7270,0
20231228,152000,27317940,7270,7270,7270,7270,0
20231228,151900,27317940,7270,7270,7270,7270,0
20231228,151800,27317940,7270,7270,7270,7270,0
20231228,151700,27317940,7270,7270,7270,7270,0
20231228,151600,27317940,7270,7270,7270,7270,0
20231228,151500,27317940,7270,7260,7270,7260,40
20231228,151400,27027480,7250,7250,7250,7250,9
20231228,151300,26962230,7250,7250,7250,7250,52
20231228,151200,26585230,7250,7250,7250,7250,0
20231228,151100,26585230,7250,7250,7250,7250,0
20231228,151000,26585230,7250,7240,7250,7240,3
20231228,150900,26563490,7240,7240,7240,7240,0
20231228,150800,26563490,7240,7240,7240,7240,0
20231228,150700,26563490,7240,7240,7240,7240,0
20231228,150600,26563490,7240,7240,7240,7240,0
20231228,150500,26563490,7240,7240,7240,7240,2
20231228,150400,26549010,7240,7240,7240,7240,0
20231228,150300,26549010,7240,7240,7240,7240,0
20231228,150200,26549010,7240,7240,7240,7240,0
20231228,150100,26549010,7240,7240,7240,7240,0
20231228,150000,26549010,7240,7240,7240,7240,0
20231228,145900,26549010,7240,7230,7240,7230,6
20231228,145800,26505610,7230,7220,7230,7220,170
20231228,145700,25277810,7230,7230,7230,7230,0
20231228,145600,25277810,7230,7230,7230,7230,26
20231228,145500,25089830,7230,7230,7230,7230,200
20231228,145400,23643830,7230,7230,7230,7230,300
20231228,145300,21474830,7230,7240,7240,7230,200
20231228,145200,20027790,7240,7240,7240,7240,0
20231228,145100,20027790,7240,7240,7240,7240,15
20231228,145000,19919190,7270,7270,7270,7270,0
20231228,144900,19919190,7270,7270,7270,7270,0
20231228,144800,19919190,7270,7270,7270,7270,0
20231228,144700,19919190,7270,7270,7270,7270,0
20231228,144600,19919190,7270,7270,7270,7270,2
20231228,144500,19904650,7270,7270,7270,7270,0
20231228,144400,19904650,7270,7270,7270,7270,0
20231228,144300,19904650,7270,7270,7270,7270,0
20231228,144200,19904650,7270,7270,7270,7270,3
20231228,144100,19882840,7270,7270,7270,7270,0
20231228,144000,19882840,7270,7270,7270,7270,0
20231228,143900,19882840,7270,7270,7270,7270,0
20231228,143800,19882840,7270,7270,7270,7270,0
20231228,143700,19882840,7270,7270,7270,7270,0
20231228,143600,19882840,7270,7270,7270,7270,0
20231228,143500,19882840,7270,7270,7270,7270,0
20231228,143400,19882840,7270,7270,7270,7270,0
20231228,143300,19882840,7270,7270,7270,7270,0
20231228,143200,19882840,7270,7270,7270,7270,0
20231228,143100,19882840,7270,7270,7270,7270,0
20231228,143000,19882840,7270,7270,7270,7270,0
20231228,142900,19882840,7270,7270,7270,7270,0
20231228,142800,19882840,7270,7270,7270,7270,0
20231228,142700,19882840,7270,7270,7270,7270,0
20231228,142600,19882840,7270,7270,7270,7270,0
20231228,142500,19882840,7270,7270,7270,7270,5
20231228,142400,19846490,7280,7280,7280,7280,0
20231228,142300,19846490,7280,7280,7280,7280,0
20231228,142200,19846490,7280,7280,7280,7280,0
20231228,142100,19846490,7280,7280,7280,7280,0
20231228,142000,19846490,7280,7280,7280,7280,0
20231228,141900,19846490,7280,7280,7280,7280,0
20231228,141800,19846490,7280,7280,7280,7280,0
20231228,141700,19846490,7280,7280,7280,7280,0
20231228,141600,19846490,7280,7280,7280,7280,0
20231228,141500,19846490,7280,7280,7280,7280,0
20231228,141400,19846490,7280,7280,7280,7280,0
20231228,141300,19846490,7280,7280,7280,7280,0
20231228,141200,19846490,7280,7280,7280,7280,0
20231228,141100,19846490,7280,7280,7280,7280,0
20231228,141000,19846490,7280,7280,7280,7280,0
20231228,140900,19846490,7280,7280,7280,7280,0
20231228,140800,19846490,7280,7280,7280,7280,0
20231228,140700,19846490,7280,7280,7280,7280,0
20231228,140600,19846490,7280,7280,7280,7280,0
20231228,140500,19846490,7280,7280,7280,7280,0
20231228,140400,19846490,7280,7280,7280,7280,0
20231228,140300,19846490,7280,7280,7280,7280,0
20231228,140200,19846490,7280,7280,7280,7280,0
20231228,140100,19846490,7280,7280,7280,7280,0
20231228,140000,19846490,7280,7280,7280,7280,0
20231228,135900,19846490,7280,7280,7280,7280,1
20231228,135800,19839210,7280,7280,7280,7280,0
20231228,135700,19839210,7280,7280,7280,7280,0
20231228,135600,19839210,7280,7280,7280,7280,0
20231228,135500,19839210,7280,7280,7280,7280,0
20231228,135400,19839210,7280,7280,7280,7280,0
20231228,135300,19839210,7280,7280,7280,7280,0
20231228,135200,19839210,7280,7280,7280,7280,0
20231228,135100,19839210,7280,7280,7280,7280,0
20231228,135000,19839210,7280,7280,7280,7280,0
20231228,134900,19839210,7280,7280,7280,7280,0
20231228,134800,19839210,7280,7280,7280,7280,0
20231228,134700,19839210,7280,7280,7280,7280,0
20231228,134600,19839210,7280,7280,7280,7280,0
20231228,134500,19839210,7280,7280,7280,7280,180
20231228,134400,18528810,7280,7280,7280,7280,0
20231228,134300,18528810,7280,7280,7280,7280,0
20231228,134200,18528810,7280,7280,7280,7280,0
20231228,134100,18528810,7280,7280,7280,7280,5
20231228,134000,18492410,7280,7280,7280,7280,0
20231228,133900,18492410,7280,7280,7280,7280,0
20231228,133800,18492410,7280,7280,7280,7280,0
20231228,133700,18492410,7280,7280,7280,7280,77
20231228,133600,17931850,7280,7280,7280,7280,0
20231228,133500,17931850,7280,7280,7280,7280,0
20231228,133400,17931850,7280,7280,7280,7280,1
20231228,133300,17924570,7270,7270,7270,7270,0
20231228,133200,17924570,7270,7270,7270,7270,292
20231228,133100,15801730,7270,7270,7270,7270,0
20231228,133000,15801730,7270,7270,7270,7270,0
20231228,132900,15801730,7270,7270,7270,7270,0
20231228,132800,15801730,7270,7270,7270,7270,65
20231228,132700,15329180,7280,7280,7280,7280,1
20231228,132600,15321900,7270,7270,7270,7270,0
20231228,132500,15321900,7270,7270,7270,7270,55
20231228,132400,14922050,7270,7270,7270,7270,0
20231228,132300,14922050,7270,7270,7270,7270,0
20231228,132200,14922050,7270,7270,7270,7270,0
20231228,132100,14922050,7270,7270,7270,7270,0
20231228,132000,14922050,7270,7270,7270,7270,1
20231228,131900,14914780,7250,7250,7250,7250,0
20231228,131800,14914780,7250,7250,7250,7250,0
20231228,131700,14914780,7250,7250,7250,7250,0
20231228,131600,14914780,7250,7250,7250,7250,0
20231228,131500,14914780,7250,7250,7250,7250,0
20231228,131400,14914780,7250,7250,7250,7250,0
20231228,131300,14914780,7250,7250,7250,7250,0
20231228,131200,14914780,7250,7250,7250,7250,0
20231228,131100,14914780,7250,7250,7250,7250,0
20231228,131000,14914780,7250,7250,7250,7250,3
20231228,130900,14893030,7230,7230,7230,7230,130
20231228,130800,13953130,7270,7270,7270,7270,1
20231228,130700,13945860,7270,7270,7270,7270,0
20231228,130600,13945860,7270,7270,7270,7270,0
20231228,130500,13945860,7270,7270,7270,7270,0
20231228,130400,13945860,7270,7270,7270,7270,0
20231228,130300,13945860,7270,7270,7270,7270,4
20231228,130200,13916780,7270,7270,7270,7270,0
20231228,130100,13916780,7270,7270,7270,7270,0
20231228,130000,13916780,7270,7270,7270,7270,2
20231228,125900,13902240,7270,7270,7270,7270,0
20231228,125800,13902240,7270,7270,7270,7270,1
20231228,125700,13894970,7270,7270,7270,7270,0
20231228,125600,13894970,7270,7270,7270,7270,0
20231228,125500,13894970,7270,7270,7270,7270,0
20231228,125400,13894970,7270,7270,7270,7270,1
20231228,125300,13887700,7270,7270,7270,7270,1
20231228,125200,13880430,7230,7230,7230,7230,0
20231228,125100,13880430,7230,7230,7230,7230,0
20231228,125000,13880430,7230,7230,7230,7230,0
20231228,124900,13880430,7230,7230,7230,7230,0
20231228,124800,13880430,7230,7230,7230,7230,0
20231228,124700,13880430,7230,7240,7240,7230,424
20231228,124600,10814810,7240,7240,7240,7240,67
20231228,124500,10329730,7250,7250,7250,7250,0
20231228,124400,10329730,7250,7260,7260,7250,59
20231228,124300,9901720,7270,7270,7270,7270,0
20231228,124200,9901720,7270,7270,7270,7270,1
20231228,124100,9894450,7270,7270,7270,7270,0
20231228,124000,9894450,7270,7270,7270,7270,0
20231228,123900,9894450,7270,7270,7270,7270,0
20231228,123800,9894450,7270,7270,7270,7270,0
20231228,123700,9894450,7270,7270,7270,7270,0
20231228,123600,9894450,7270,7270,7270,7270,0
20231228,123500,9894450,7270,7270,7270,7270,0
20231228,123400,9894450,7270,7270,7270,7270,1
20231228,123300,9887180,7270,7270,7270,7270,0
20231228,123200,9887180,7270,7270,7270,7270,0
20231228,123100,9887180,7270,7270,7270,7270,0
20231228,123000,9887180,7270,7270,7270,7270,1
20231228,122900,9879910,7280,7280,7280,7280,0
20231228,122800,9879910,7280,7280,7280,7280,0
20231228,122700,9879910,7280,7280,7280,7280,1
20231228,122600,9872630,7280,7280,7280,7280,0
20231228,122500,9872630,7280,7280,7280,7280,0
20231228,122400,9872630,7280,7280,7280,7280,0
20231228,122300,9872630,7280,7280,7280,7280,0
20231228,122200,9872630,7280,7280,7280,7280,0
20231228,122100,9872630,7280,7280,7280,7280,0
20231228,122000,9872630,7280,7280,7280,7280,0
20231228,121900,9872630,7280,7280,7280,7280,0
20231228,121800,9872630,7280,7270,7280,7270,101
20231228,121700,9137930,7280,7280,7280,7280,0
20231228,121600,9137930,7280,7280,7280,7280,0
20231228,121500,9137930,7280,7280,7280,7280,0
20231228,121400,9137930,7280,7280,7280,7280,0
20231228,121300,9137930,7280,7280,7280,7280,0
20231228,121200,9137930,7280,7280,7280,7280,0
20231228,121100,9137930,7280,7280,7280,7280,0
20231228,121000,9137930,7280,7280,7280,7280,0
20231228,120900,9137930,7280,7280,7280,7280,0
20231228,120800,9137930,7280,7280,7280,7280,0
20231228,120700,9137930,7280,7280,7280,7280,0
20231228,120600,9137930,7280,7280,7280,7280,0
20231228,120500,9137930,7280,7280,7280,7280,0
20231228,120400,9137930,7280,7280,7280,7280,1
20231228,120300,9130650,7280,7280,7280,7280,3
20231228,120200,9108810,7280,7280,7280,7280,0
20231228,120100,9108810,7280,7280,7280,7280,0
20231228,120000,9108810,7280,7280,7280,7280,0
20231228,115900,9108810,7280,7280,7280,7280,0
20231228,115800,9108810,7280,7280,7280,7280,0
20231228,115700,9108810,7280,7280,7280,7280,0
20231228,115600,9108810,7280,7280,7280,7280,0
20231228,115500,9108810,7280,7280,7280,7280,0
20231228,115400,9108810,7280,7280,7280,7280,1
20231228,115300,9101530,7280,7280,7280,7280,1
20231228,115200,9094250,7280,7280,7280,7280,100
20231228,115100,8366250,7250,7250,7250,7250,0
20231228,115000,8366250,7250,7250,7250,7250,0
20231228,114900,8366250,7250,7250,7250,7250,0
20231228,114800,8366250,7250,7250,7250,7250,0
20231228,114700,8366250,7250,7260,7260,7250,7
20231228,114600,8315440,7280,7280,7280,7280,0
20231228,114500,8315440,7280,7280,7280,7280,0
20231228,114400,8315440,7280,7280,7280,7280,0
20231228,114300,8315440,7280,7280,7280,7280,0
20231228,114200,8315440,7280,7280,7280,7280,0
20231228,114100,8315440,7280,7280,7280,7280,0
20231228,114000,8315440,7280,7280,7280,7280,0
20231228,113900,8315440,7280,7280,7280,7280,0
20231228,113800,8315440,7280,7280,7280,7280,0
20231228,113700,8315440,7280,7280,7280,7280,0
20231228,113600,8315440,7280,7280,7280,7280,0
20231228,113500,8315440,7280,7280,7280,7280,0
20231228,113400,8315440,7280,7280,7280,7280,1
20231228,113300,8308160,7280,7280,7280,7280,0
20231228,113200,8308160,7280,7280,7280,7280,0
20231228,113100,8308160,7280,7280,7280,7280,0
20231228,113000,8308160,7280,7280,7280,7280,0
20231228,112900,8308160,7280,7280,7280,7280,3
20231228,112800,8286320,7280,7280,7280,7280,0
20231228,112700,8286320,7280,7280,7280,7280,0
20231228,112600,8286320,7280,7280,7280,7280,0
20231228,112500,8286320,7280,7280,7280,7280,0
20231228,112400,8286320,7280,7280,7280,7280,90
20231228,112300,7631120,7280,7280,7280,7280,10
20231228,112200,7558320,7280,7280,7280,7280,0
20231228,112100,7558320,7280,7280,7280,7280,0
20231228,112000,7558320,7280,7280,7280,7280,0
20231228,111900,7558320,7280,7280,7280,7280,0
20231228,111800,7558320,7280,7280,7280,7280,0
20231228,111700,7558320,7280,7280,7280,7280,0
20231228,111600,7558320,7280,7280,7280,7280,0
20231228,111500,7558320,7280,7280,7280,7280,0
20231228,111400,7558320,7280,7280,7280,7280,0
20231228,111300,7558320,7280,7280,7280,7280,0
20231228,111200,7558320,7280,7280,7280,7280,0
20231228,111100,7558320,7280,7280,7280,7280,0
20231228,111000,7558320,7280,7280,7280,7280,0
20231228,110900,7558320,7280,7280,7280,7280,0
20231228,110800,7558320,7280,7280,7280,7280,0
20231228,110700,7558320,7280,7280,7280,7280,0
20231228,110600,7558320,7280,7280,7280,7280,0
20231228,110500,7558320,7280,7280,7280,7280,0
20231228,110400,7558320,7280,7280,7280,7280,0
20231228,110300,7558320,7280,7280,7280,7280,0
20231228,110200,7558320,7280,7280,7280,7280,0
20231228,110100,7558320,7280,7280,7280,7280,0
20231228,110000,7558320,7280,7280,7280,7280,0
20231228,105900,7558320,7280,7280,7280,7280,0
20231228,105800,7558320,7280,7280,7280,7280,0
20231228,105700,7558320,7280,7280,7280,7280,0
20231228,105600,7558320,7280,7280,7280,7280,0
20231228,105500,7558320,7280,7280,7280,7280,0
20231228,105400,7558320,7280,7280,7280,7280,0
20231228,105300,7558320,7280,7280,7280,7280,0
20231228,105200,7558320,7280,7280,7280,7280,0
20231228,105100,7558320,7280,7280,7280,7280,0
20231228,105000,7558320,7280,7280,7280,7280,0
20231228,104900,7558320,7280,7280,7280,7280,0
20231228,104800,7558320,7280,7280,7280,7280,0
20231228,104700,7558320,7280,7280,7280,7280,1
20231228,104600,7551040,7290,7290,7290,7290,0
20231228,104500,7551040,7290,7290,7290,7290,20
20231228,104400,7405240,7290,7290,7290,7290,0
20231228,104300,7405240,7290,7290,7290,7290,0
20231228,104200,7405240,7290,7290,7290,7290,0
20231228,104100,7405240,7290,7290,7290,7290,0
20231228,104000,7405240,7290,7290,7290,7290,0
20231228,103900,7405240,7290,7290,7290,7290,0
20231228,103800,7405240,7290,7290,7290,7290,4
20231228,103700,7376080,7280,7280,7280,7280,0
20231228,103600,7376080,7280,7280,7280,7280,0
20231228,103500,7376080,7280,7280,7280,7280,0
20231228,103400,7376080,7280,7280,7280,7280,0
20231228,103300,7376080,7280,7280,7280,7280,0
20231228,103200,7376080,7280,7280,7280,7280,0
20231228,103100,7376080,7280,7280,7280,7280,0
20231228,103000,7376080,7280,7280,7280,7280,6
20231228,102900,7332400,7290,7250,7290,7250,3
20231228,102800,7310610,7270,7270,7270,7270,0
20231228,102700,7310610,7270,7270,7270,7270,0
20231228,102600,7310610,7270,7270,7270,7270,0
20231228,102500,7310610,7270,7270,7270,7270,0
20231228,102400,7310610,7270,7270,7270,7270,10
20231228,102300,7237910,7280,7280,7280,7280,10
20231228,102200,7165110,7280,7280,7280,7280,120
20231228,102100,6291510,7280,7280,7280,7280,0
20231228,102000,6291510,7280,7280,7280,7280,10
20231228,101900,6218710,7280,7280,7280,7280,0
20231228,101800,6218710,7280,7280,7280,7280,0
20231228,101700,6218710,7280,7280,7280,7280,0
20231228,101600,6218710,7280,7280,7280,7280,0
20231228,101500,6218710,7280,7280,7280,7280,0
20231228,101400,6218710,7280,7280,7280,7280,1
20231228,101300,6211430,7270,7270,7270,7270,0
20231228,101200,6211430,7270,7270,7270,7270,0
20231228,101100,6211430,7270,7270,7270,7270,0
20231228,101000,6211430,7270,7270,7270,7270,0
20231228,100900,6211430,7270,7270,7270,7270,0
20231228,100800,6211430,7270,7270,7270,7270,0
20231228,100700,6211430,7270,7270,7270,7270,0
20231228,100600,6211430,7270,7270,7270,7270,0
20231228,100500,6211430,7270,7270,7270,7270,0
20231228,100400,6211430,7270,7270,7270,7270,0
20231228,100300,6211430,7270,7270,7270,7270,5
20231228,100200,6175080,7280,7280,7280,7280,15
20231228,100100,6065880,7310,7310,7310,7310,0
20231228,100000,6065880,7310,7310,7310,7310,0
20231228,095900,6065880,7310,7310,7310,7310,0
20231228,095800,6065880,7310,7310,7310,7310,0
20231228,095700,6065880,7310,7310,7310,7310,0
20231228,095600,6065880,7310,7310,7310,7310,0
20231228,095500,6065880,7310,7310,7310,7310,0
20231228,095400,6065880,7310,7260,7310,7260,300
20231228,095300,3880670,7240,7240,7240,7240,0
20231228,095200,3880670,7240,7240,7240,7240,0
20231228,095100,3880670,7240,7240,7240,7240,0
20231228,095000,3880670,7240,7240,7240,7240,0
20231228,094900,3880670,7240,7240,7240,7240,10
20231228,094800,3808270,7260,7260,7260,7260,0
20231228,094700,3808270,7260,7260,7260,7260,0
20231228,094600,3808270,7260,7260,7260,7260,0
20231228,094500,3808270,7260,7260,7260,7260,0
20231228,094400,3808270,7260,7260,7260,7260,0
20231228,094300,3808270,7260,7260,7260,7260,0
20231228,094200,3808270,7260,7260,7260,7260,0
20231228,094100,3808270,7260,7260,7260,7260,0
20231228,094000,3808270,7260,7260,7260,7260,0
20231228,093900,3808270,7260,7260,7260,7260,0
20231228,093800,3808270,7260,7240,7260,7230,11
20231228,093700,3728660,7240,7240,7240,7240,0
20231228,093600,3728660,7240,7240,7240,7240,8
20231228,093500,3670740,7250,7250,7250,7250,0
20231228,093400,3670740,7250,7250,7250,7250,0
20231228,093300,3670740,7250,7250,7250,7250,0
20231228,093200,3670740,7250,7250,7250,7250,0
20231228,093100,3670740,7250,7250,7250,7250,0
20231228,093000,3670740,7250,7260,7260,7250,4
20231228,092900,3641710,7260,7260,7260,7260,0
20231228,092800,3641710,7260,7260,7260,7260,0
20231228,092700,3641710,7260,7260,7260,7260,1
20231228,092600,3634450,7250,7250,7250,7250,16
20231228,092500,3518450,7250,7250,7250,7250,0
20231228,092400,3518450,7250,7250,7250,7250,2
20231228,092300,3503950,7250,7250,7250,7250,1
20231228,092200,3496700,7230,7230,7230,7230,5
20231228,092100,3460550,7240,7240,7240,7240,0
20231228,092000,3460550,7240,7240,7240,7240,0
20231228,091900,3460550,7240,7240,7240,7240,4
20231228,091800,3431590,7240,7240,7240,7240,2
20231228,091700,3417110,7240,7240,7240,7240,220
20231228,091600,1824310,7240,7240,7240,7240,7
20231228,091500,1773630,7240,7240,7240,7240,6
20231228,091400,1730190,7240,7240,7240,7240,5
20231228,091300,1693990,7240,7240,7240,7240,0
20231228,091200,1693990,7240,7240,7240,7240,0
20231228,091100,1693990,7240,7240,7240,7240,1
20231228,091000,1686750,7240,7250,7250,7240,32
20231228,090900,1454920,7310,7310,7310,7310,0
20231228,090800,1454920,7310,7250,7310,7250,200
20231228,090700,0,7240,7240,7240,7240,0
20231228,090600,0,7240,7240,7240,7240,0
20231228,090500,0,7240,7240,7240,7240,0
20231228,090400,0,7240,7240,7240,7240,0
20231228,090300,0,7240,7240,7240,7240,0
20231228,090200,0,7240,7240,7240,7240,0
20231228,090100,0,7240,7240,7240,7240,0
20231228,090000,0,7240,7240,7240,7240,0