KissMeData/123750/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,201000,86593280,3330,3330,3330,3330,224
20231227,200900,86593280,3330,3330,3330,3330,0
20231227,200800,86593280,3330,3330,3330,3330,0
20231227,200700,86593280,3330,3330,3330,3330,0
20231227,200600,86593280,3330,3330,3330,3330,0
20231227,200500,86593280,3330,3330,3330,3330,0
20231227,200400,86593280,3330,3330,3330,3330,0
20231227,200300,86593280,3330,3330,3330,3330,0
20231227,200200,86593280,3330,3330,3330,3330,0
20231227,200100,86593280,3330,3330,3330,3330,0
20231227,200000,86593280,3330,3330,3330,3330,0
20231227,195900,86593280,3330,3330,3330,3330,0
20231227,195800,86593280,3330,3330,3330,3330,0
20231227,195700,86593280,3330,3330,3330,3330,0
20231227,195600,86593280,3330,3330,3330,3330,0
20231227,195500,86593280,3330,3330,3330,3330,0
20231227,195400,86593280,3330,3330,3330,3330,0
20231227,195300,86593280,3330,3330,3330,3330,0
20231227,195200,86593280,3330,3330,3330,3330,0
20231227,195100,86593280,3330,3330,3330,3330,0
20231227,195000,86593280,3330,3330,3330,3330,0
20231227,194900,86593280,3330,3330,3330,3330,0
20231227,194800,86593280,3330,3330,3330,3330,0
20231227,194700,86593280,3330,3330,3330,3330,0
20231227,194600,86593280,3330,3330,3330,3330,0
20231227,194500,86593280,3330,3330,3330,3330,0
20231227,194400,86593280,3330,3330,3330,3330,0
20231227,194300,86593280,3330,3330,3330,3330,0
20231227,194200,86593280,3330,3330,3330,3330,0
20231227,194100,86593280,3330,3330,3330,3330,0
20231227,194000,86593280,3330,3330,3330,3330,224
20231227,193900,86593280,3330,3330,3330,3330,0
20231227,193800,86593280,3330,3330,3330,3330,0
20231227,193700,86593280,3330,3330,3330,3330,0
20231227,193600,86593280,3330,3330,3330,3330,0
20231227,193500,86593280,3330,3330,3330,3330,0
20231227,193400,86593280,3330,3330,3330,3330,0
20231227,193300,86593280,3330,3330,3330,3330,0
20231227,193200,86593280,3330,3330,3330,3330,0
20231227,193100,86593280,3330,3330,3330,3330,0
20231227,193000,86593280,3330,3330,3330,3330,0
20231227,192900,86593280,3330,3330,3330,3330,0
20231227,192800,86593280,3330,3330,3330,3330,0
20231227,192700,86593280,3330,3330,3330,3330,0
20231227,192600,86593280,3330,3330,3330,3330,0
20231227,192500,86593280,3330,3330,3330,3330,0
20231227,192400,86593280,3330,3330,3330,3330,0
20231227,192300,86593280,3330,3330,3330,3330,0
20231227,192200,86593280,3330,3330,3330,3330,0
20231227,192100,86593280,3330,3330,3330,3330,0
20231227,192000,86593280,3330,3330,3330,3330,0
20231227,191900,86593280,3330,3330,3330,3330,0
20231227,191800,86593280,3330,3330,3330,3330,0
20231227,191700,86593280,3330,3330,3330,3330,0
20231227,191600,86593280,3330,3330,3330,3330,0
20231227,191500,86593280,3330,3330,3330,3330,0
20231227,191400,86593280,3330,3330,3330,3330,0
20231227,191300,86593280,3330,3330,3330,3330,0
20231227,191200,86593280,3330,3330,3330,3330,0
20231227,191100,86593280,3330,3330,3330,3330,0
20231227,191000,86593280,3330,3330,3330,3330,224
20231227,190900,86593280,3330,3330,3330,3330,0
20231227,190800,86593280,3330,3330,3330,3330,0
20231227,190700,86593280,3330,3330,3330,3330,0
20231227,190600,86593280,3330,3330,3330,3330,0
20231227,190500,86593280,3330,3330,3330,3330,0
20231227,190400,86593280,3330,3330,3330,3330,0
20231227,190300,86593280,3330,3330,3330,3330,0
20231227,190200,86593280,3330,3330,3330,3330,0
20231227,190100,86593280,3330,3330,3330,3330,0
20231227,190000,86593280,3330,3330,3330,3330,0
20231227,185900,86593280,3330,3330,3330,3330,0
20231227,185800,86593280,3330,3330,3330,3330,0
20231227,185700,86593280,3330,3330,3330,3330,0
20231227,185600,86593280,3330,3330,3330,3330,0
20231227,185500,86593280,3330,3330,3330,3330,0
20231227,185400,86593280,3330,3330,3330,3330,0
20231227,185300,86593280,3330,3330,3330,3330,0
20231227,185200,86593280,3330,3330,3330,3330,0
20231227,185100,86593280,3330,3330,3330,3330,0
20231227,185000,86593280,3330,3330,3330,3330,0
20231227,184900,86593280,3330,3330,3330,3330,0
20231227,184800,86593280,3330,3330,3330,3330,0
20231227,184700,86593280,3330,3330,3330,3330,0
20231227,184600,86593280,3330,3330,3330,3330,0
20231227,184500,86593280,3330,3330,3330,3330,0
20231227,184400,86593280,3330,3330,3330,3330,0
20231227,184300,86593280,3330,3330,3330,3330,0
20231227,184200,86593280,3330,3330,3330,3330,0
20231227,184100,86593280,3330,3330,3330,3330,0
20231227,184000,86593280,3330,3330,3330,3330,224
20231227,183900,86593280,3330,3330,3330,3330,0
20231227,183800,86593280,3330,3330,3330,3330,0
20231227,183700,86593280,3330,3330,3330,3330,0
20231227,183600,86593280,3330,3330,3330,3330,0
20231227,183500,86593280,3330,3330,3330,3330,0
20231227,183400,86593280,3330,3330,3330,3330,0
20231227,183300,86593280,3330,3330,3330,3330,0
20231227,183200,86593280,3330,3330,3330,3330,0
20231227,183100,86593280,3330,3330,3330,3330,0
20231227,183000,86593280,3330,3330,3330,3330,0
20231227,182900,86593280,3330,3330,3330,3330,0
20231227,182800,86593280,3330,3330,3330,3330,0
20231227,182700,86593280,3330,3330,3330,3330,0
20231227,182600,86593280,3330,3330,3330,3330,0
20231227,182500,86593280,3330,3330,3330,3330,0
20231227,182400,86593280,3330,3330,3330,3330,0
20231227,182300,86593280,3330,3330,3330,3330,0
20231227,182200,86593280,3330,3330,3330,3330,0
20231227,182100,86593280,3330,3330,3330,3330,0
20231227,182000,86593280,3330,3330,3330,3330,0
20231227,181900,86593280,3330,3330,3330,3330,0
20231227,181800,86593280,3330,3330,3330,3330,0
20231227,181700,86593280,3330,3330,3330,3330,0
20231227,181600,86593280,3330,3330,3330,3330,0
20231227,181500,86593280,3330,3330,3330,3330,0
20231227,181400,86593280,3330,3330,3330,3330,0
20231227,181300,86593280,3330,3330,3330,3330,0
20231227,181200,86593280,3330,3330,3330,3330,0
20231227,181100,86593280,3330,3330,3330,3330,0
20231227,181000,86593280,3330,3330,3330,3330,224
20231227,180900,86593280,3330,3330,3330,3330,0
20231227,180800,86593280,3330,3330,3330,3330,0
20231227,180700,86593280,3330,3330,3330,3330,0
20231227,180600,86593280,3330,3330,3330,3330,0
20231227,180500,86593280,3330,3330,3330,3330,0
20231227,180400,86593280,3330,3330,3330,3330,0
20231227,180300,86593280,3330,3330,3330,3330,0
20231227,180200,86593280,3330,3330,3330,3330,0
20231227,180100,86593280,3330,3330,3330,3330,0
20231227,180000,86593280,3330,3330,3330,3330,0
20231227,175900,86593280,3330,3330,3330,3330,0
20231227,175800,86593280,3330,3330,3330,3330,0
20231227,175700,86593280,3330,3330,3330,3330,0
20231227,175600,86593280,3330,3330,3330,3330,0
20231227,175500,86593280,3330,3330,3330,3330,0
20231227,175400,86593280,3330,3330,3330,3330,0
20231227,175300,86593280,3330,3330,3330,3330,0
20231227,175200,86593280,3330,3330,3330,3330,0
20231227,175100,86593280,3330,3330,3330,3330,0
20231227,175000,86593280,3330,3330,3330,3330,0
20231227,174900,86593280,3330,3330,3330,3330,0
20231227,174800,86593280,3330,3330,3330,3330,0
20231227,174700,86593280,3330,3330,3330,3330,0
20231227,174600,86593280,3330,3330,3330,3330,0
20231227,174500,86593280,3330,3330,3330,3330,0
20231227,174400,86593280,3330,3330,3330,3330,0
20231227,174300,86593280,3330,3330,3330,3330,0
20231227,174200,86593280,3330,3330,3330,3330,0
20231227,174100,86593280,3330,3330,3330,3330,0
20231227,174000,86593280,3330,3330,3330,3330,224
20231227,173900,86593280,3330,3330,3330,3330,0
20231227,173800,86593280,3330,3330,3330,3330,0
20231227,173700,86593280,3330,3330,3330,3330,0
20231227,173600,86593280,3330,3330,3330,3330,0
20231227,173500,86593280,3330,3330,3330,3330,0
20231227,173400,86593280,3330,3330,3330,3330,0
20231227,173300,86593280,3330,3330,3330,3330,0
20231227,173200,86593280,3330,3330,3330,3330,0
20231227,173100,86593280,3330,3330,3330,3330,0
20231227,173000,86593280,3330,3330,3330,3330,0
20231227,172900,86593280,3330,3330,3330,3330,0
20231227,172800,86593280,3330,3330,3330,3330,0
20231227,172700,86593280,3330,3330,3330,3330,0
20231227,172600,86593280,3330,3330,3330,3330,0
20231227,172500,86593280,3330,3330,3330,3330,0
20231227,172400,86593280,3330,3330,3330,3330,0
20231227,172300,86593280,3330,3330,3330,3330,0
20231227,172200,86593280,3330,3330,3330,3330,0
20231227,172100,86593280,3330,3330,3330,3330,0
20231227,172000,86593280,3330,3330,3330,3330,0
20231227,171900,86593280,3330,3330,3330,3330,0
20231227,171800,86593280,3330,3330,3330,3330,0
20231227,171700,86593280,3330,3330,3330,3330,0
20231227,171600,86593280,3330,3330,3330,3330,0
20231227,171500,86593280,3330,3330,3330,3330,0
20231227,171400,86593280,3330,3330,3330,3330,0
20231227,171300,86593280,3330,3330,3330,3330,0
20231227,171200,86593280,3330,3330,3330,3330,0
20231227,171100,86593280,3330,3330,3330,3330,0
20231227,171000,86593280,3330,3330,3330,3330,224
20231227,170900,86593280,3330,3330,3330,3330,0
20231227,170800,86593280,3330,3330,3330,3330,0
20231227,170700,86593280,3330,3330,3330,3330,0
20231227,170600,86593280,3330,3330,3330,3330,0
20231227,170500,86593280,3330,3330,3330,3330,0
20231227,170400,86593280,3330,3330,3330,3330,0
20231227,170300,86593280,3330,3330,3330,3330,0
20231227,170200,86593280,3330,3330,3330,3330,0
20231227,170100,86593280,3330,3330,3330,3330,0
20231227,170000,86593280,3330,3330,3330,3330,0
20231227,165900,86593280,3330,3330,3330,3330,0
20231227,165800,86593280,3330,3330,3330,3330,0
20231227,165700,86593280,3330,3330,3330,3330,0
20231227,165600,86593280,3330,3330,3330,3330,0
20231227,165500,86593280,3330,3330,3330,3330,0
20231227,165400,86593280,3330,3330,3330,3330,0
20231227,165300,86593280,3330,3330,3330,3330,0
20231227,165200,86593280,3330,3330,3330,3330,0
20231227,165100,86593280,3330,3330,3330,3330,0
20231227,165000,86593280,3330,3330,3330,3330,0
20231227,164900,86593280,3330,3330,3330,3330,0
20231227,164800,86593280,3330,3330,3330,3330,0
20231227,164700,86593280,3330,3330,3330,3330,0
20231227,164600,86593280,3330,3330,3330,3330,0
20231227,164500,86593280,3330,3330,3330,3330,0
20231227,164400,86593280,3330,3330,3330,3330,0
20231227,164300,86593280,3330,3330,3330,3330,0
20231227,164200,86593280,3330,3330,3330,3330,0
20231227,164100,86593280,3330,3330,3330,3330,0
20231227,164000,86593280,3330,3330,3330,3330,224
20231227,163900,86593280,3330,3330,3330,3330,0
20231227,163800,86593280,3330,3330,3330,3330,0
20231227,163700,86593280,3330,3330,3330,3330,0
20231227,163600,86593280,3330,3330,3330,3330,0
20231227,163500,86593280,3330,3330,3330,3330,0
20231227,163400,86593280,3330,3330,3330,3330,0
20231227,163300,86593280,3330,3330,3330,3330,0
20231227,163200,86593280,3330,3330,3330,3330,0
20231227,163100,86593280,3330,3330,3330,3330,0
20231227,163000,86593280,3330,3330,3330,3330,0
20231227,162900,86593280,3330,3330,3330,3330,0
20231227,162800,86593280,3330,3330,3330,3330,0
20231227,162700,86593280,3330,3330,3330,3330,0
20231227,162600,86593280,3330,3330,3330,3330,0
20231227,162500,86593280,3330,3330,3330,3330,0
20231227,162400,86593280,3330,3330,3330,3330,0
20231227,162300,86593280,3330,3330,3330,3330,0
20231227,162200,86593280,3330,3330,3330,3330,0
20231227,162100,86593280,3330,3330,3330,3330,0
20231227,162000,86593280,3330,3330,3330,3330,0
20231227,161900,86593280,3330,3330,3330,3330,0
20231227,161800,86593280,3330,3330,3330,3330,0
20231227,161700,86593280,3330,3330,3330,3330,0
20231227,161600,86593280,3330,3330,3330,3330,0
20231227,161500,86593280,3330,3330,3330,3330,0
20231227,161400,86593280,3330,3330,3330,3330,0
20231227,161300,86593280,3330,3330,3330,3330,0
20231227,161200,86593280,3330,3330,3330,3330,0
20231227,161100,86593280,3330,3330,3330,3330,0
20231227,161000,86593280,3330,3330,3330,3330,224
20231227,160900,86593280,3330,3330,3330,3330,0
20231227,160800,86593280,3330,3330,3330,3330,0
20231227,160700,86593280,3330,3330,3330,3330,0
20231227,160600,86593280,3330,3330,3330,3330,0
20231227,160500,86593280,3330,3330,3330,3330,0
20231227,160400,86593280,3330,3330,3330,3330,0
20231227,160300,86593280,3330,3330,3330,3330,0
20231227,160200,86593280,3330,3330,3330,3330,0
20231227,160100,86593280,3330,3330,3330,3330,0
20231227,160000,86593280,3330,3330,3330,3330,0
20231227,155900,86593280,3330,3330,3330,3330,0
20231227,155800,86593280,3330,3330,3330,3330,0
20231227,155700,86593280,3330,3330,3330,3330,0
20231227,155600,86593280,3330,3330,3330,3330,0
20231227,155500,86593280,3330,3330,3330,3330,0
20231227,155400,86593280,3330,3330,3330,3330,0
20231227,155300,86593280,3330,3330,3330,3330,0
20231227,155200,86593280,3330,3330,3330,3330,0
20231227,155100,86593280,3330,3330,3330,3330,0
20231227,155000,86593280,3330,3330,3330,3330,0
20231227,154900,86593280,3330,3330,3330,3330,0
20231227,154800,86593280,3330,3330,3330,3330,0
20231227,154700,86593280,3330,3330,3330,3330,0
20231227,154600,86593280,3330,3330,3330,3330,0
20231227,154500,86593280,3330,3330,3330,3330,0
20231227,154400,86593280,3330,3330,3330,3330,0
20231227,154300,86593280,3330,3330,3330,3330,0
20231227,154200,86593280,3330,3330,3330,3330,0
20231227,154100,86593280,3330,3330,3330,3330,0
20231227,154000,86593280,3330,3330,3330,3330,224
20231227,153900,86593280,3330,3330,3330,3330,0
20231227,153800,86593280,3330,3330,3330,3330,0
20231227,153700,86593280,3330,3330,3330,3330,0
20231227,153600,86593280,3330,3330,3330,3330,0
20231227,153500,86593280,3330,3330,3330,3330,0
20231227,153400,86593280,3330,3330,3330,3330,0
20231227,153300,86593280,3330,3330,3330,3330,0
20231227,153200,86593280,3330,3330,3330,3330,0
20231227,153100,86593280,3330,3330,3330,3330,0
20231227,153000,86593280,3330,3330,3330,3330,224
20231227,152900,85847360,3320,3320,3320,3320,0
20231227,152800,85847360,3320,3320,3320,3320,0
20231227,152700,85847360,3320,3320,3320,3320,0
20231227,152600,85847360,3320,3320,3320,3320,0
20231227,152500,85847360,3320,3320,3320,3320,0
20231227,152400,85847360,3320,3320,3320,3320,0
20231227,152300,85847360,3320,3320,3320,3320,0
20231227,152200,85847360,3320,3320,3320,3320,0
20231227,152100,85847360,3320,3320,3320,3320,0
20231227,152000,85847360,3320,3320,3320,3320,0
20231227,151900,85847360,3320,3310,3320,3310,32
20231227,151800,85741175,3290,3290,3290,3290,1
20231227,151700,85737885,3310,3310,3310,3310,100
20231227,151600,85406885,3310,3310,3310,3310,0
20231227,151500,85406885,3310,3310,3310,3310,0
20231227,151400,85406885,3310,3310,3310,3310,1
20231227,151300,85403575,3290,3295,3315,3285,601
20231227,151200,83426045,3290,3290,3290,3290,0
20231227,151100,83426045,3290,3290,3290,3290,0
20231227,151000,83426045,3290,3290,3290,3290,0
20231227,150900,83426045,3290,3290,3290,3290,0
20231227,150800,83426045,3290,3290,3290,3290,1
20231227,150700,83422755,3315,3315,3315,3315,16
20231227,150600,83369715,3315,3315,3315,3315,0
20231227,150500,83369715,3315,3315,3315,3315,0
20231227,150400,83369715,3315,3315,3315,3315,0
20231227,150300,83369715,3315,3315,3315,3315,0
20231227,150200,83369715,3315,3315,3315,3315,0
20231227,150100,83369715,3315,3315,3315,3315,1
20231227,150000,83366400,3290,3290,3290,3290,0
20231227,145900,83366400,3290,3290,3290,3290,0
20231227,145800,83366400,3290,3315,3315,3290,8
20231227,145700,83339905,3320,3320,3320,3320,0
20231227,145600,83339905,3320,3320,3320,3320,0
20231227,145500,83339905,3320,3320,3320,3320,0
20231227,145400,83339905,3320,3320,3320,3320,0
20231227,145300,83339905,3320,3320,3320,3320,0
20231227,145200,83339905,3320,3320,3320,3320,0
20231227,145100,83339905,3320,3320,3320,3320,19
20231227,145000,83276825,3330,3330,3330,3330,0
20231227,144900,83276825,3330,3330,3330,3330,0
20231227,144800,83276825,3330,3310,3330,3290,902
20231227,144700,80305185,3335,3335,3335,3335,0
20231227,144600,80305185,3335,3335,3335,3335,0
20231227,144500,80305185,3335,3335,3335,3335,0
20231227,144400,80305185,3335,3335,3335,3335,5
20231227,144300,80288510,3335,3335,3335,3335,168
20231227,144200,79728230,3335,3335,3335,3335,0
20231227,144100,79728230,3335,3335,3335,3335,0
20231227,144000,79728230,3335,3335,3335,3335,8
20231227,143900,79701550,3335,3335,3335,3335,0
20231227,143800,79701550,3335,3335,3335,3335,0
20231227,143700,79701550,3335,3335,3335,3335,45
20231227,143600,79551475,3335,3335,3335,3335,1
20231227,143500,79548140,3330,3330,3330,3330,147
20231227,143400,79058630,3330,3330,3330,3330,1
20231227,143300,79055300,3335,3335,3335,3335,0
20231227,143200,79055300,3335,3330,3335,3330,128
20231227,143100,78628745,3340,3340,3340,3340,0
20231227,143000,78628745,3340,3340,3340,3340,0
20231227,142900,78628745,3340,3340,3340,3340,0
20231227,142800,78628745,3340,3340,3340,3340,0
20231227,142700,78628745,3340,3340,3340,3340,0
20231227,142600,78628745,3340,3340,3340,3340,400
20231227,142500,77292745,3340,3340,3340,3340,0
20231227,142400,77292745,3340,3340,3340,3340,0
20231227,142300,77292745,3340,3340,3340,3340,19
20231227,142200,77229285,3335,3335,3335,3335,44
20231227,142100,77082545,3335,3335,3335,3335,0
20231227,142000,77082545,3335,3335,3335,3335,0
20231227,141900,77082545,3335,3335,3335,3335,0
20231227,141800,77082545,3335,3335,3335,3335,1
20231227,141700,77079210,3335,3335,3335,3335,0
20231227,141600,77079210,3335,3335,3335,3335,0
20231227,141500,77079210,3335,3335,3335,3335,0
20231227,141400,77079210,3335,3335,3335,3335,0
20231227,141300,77079210,3335,3335,3335,3335,0
20231227,141200,77079210,3335,3335,3335,3335,259
20231227,141100,76215445,3340,3310,3340,3310,3553
20231227,141000,64381125,3310,3310,3310,3310,276
20231227,140900,63467565,3330,3330,3330,3330,19
20231227,140800,63404295,3330,3310,3330,3310,4340
20231227,140700,48998990,3310,3300,3320,3300,3911
20231227,140600,36069010,3295,3295,3295,3295,0
20231227,140500,36069010,3295,3295,3295,3295,0
20231227,140400,36069010,3295,3295,3295,3295,151
20231227,140300,35571465,3295,3295,3295,3295,0
20231227,140200,35571465,3295,3295,3295,3295,0
20231227,140100,35571465,3295,3295,3295,3295,0
20231227,140000,35571465,3295,3295,3295,3295,0
20231227,135900,35571465,3295,3295,3295,3295,98
20231227,135800,35248555,3295,3295,3295,3295,0
20231227,135700,35248555,3295,3295,3295,3295,0
20231227,135600,35248555,3295,3295,3295,3295,0
20231227,135500,35248555,3295,3300,3300,3295,40
20231227,135400,35116660,3300,3300,3300,3300,0
20231227,135300,35116660,3300,3300,3300,3300,0
20231227,135200,35116660,3300,3300,3300,3300,0
20231227,135100,35116660,3300,3300,3300,3300,1
20231227,135000,35113360,3300,3300,3300,3300,18
20231227,134900,35053960,3300,3300,3300,3300,0
20231227,134800,35053960,3300,3300,3300,3300,0
20231227,134700,35053960,3300,3300,3300,3300,0
20231227,134600,35053960,3300,3300,3300,3300,0
20231227,134500,35053960,3300,3300,3300,3300,0
20231227,134400,35053960,3300,3300,3300,3300,0
20231227,134300,35053960,3300,3300,3300,3300,0
20231227,134200,35053960,3300,3300,3300,3300,8
20231227,134100,35027560,3300,3300,3300,3300,20
20231227,134000,34961560,3300,3300,3300,3300,0
20231227,133900,34961560,3300,3300,3300,3300,0
20231227,133800,34961560,3300,3300,3300,3300,0
20231227,133700,34961560,3300,3300,3300,3300,109
20231227,133600,34601860,3275,3275,3275,3275,0
20231227,133500,34601860,3275,3280,3280,3275,183
20231227,133400,34001780,3300,3300,3300,3300,0
20231227,133300,34001780,3300,3300,3300,3300,0
20231227,133200,34001780,3300,3300,3300,3300,0
20231227,133100,34001780,3300,3290,3300,3280,1558
20231227,133000,28882930,3300,3300,3300,3300,68
20231227,132900,28658530,3305,3305,3305,3305,0
20231227,132800,28658530,3305,3305,3305,3305,0
20231227,132700,28658530,3305,3300,3305,3300,520
20231227,132600,26942430,3305,3305,3305,3305,0
20231227,132500,26942430,3305,3305,3305,3305,0
20231227,132400,26942430,3305,3305,3305,3305,0
20231227,132300,26942430,3305,3305,3305,3305,0
20231227,132200,26942430,3305,3305,3305,3305,0
20231227,132100,26942430,3305,3305,3305,3305,0
20231227,132000,26942430,3305,3305,3305,3305,0
20231227,131900,26942430,3305,3305,3305,3305,0
20231227,131800,26942430,3305,3305,3305,3305,0
20231227,131700,26942430,3305,3305,3305,3305,0
20231227,131600,26942430,3305,3305,3305,3305,0
20231227,131500,26942430,3305,3305,3305,3305,100
20231227,131400,26611930,3305,3305,3305,3305,34
20231227,131300,26499560,3305,3305,3305,3305,28
20231227,131200,26407020,3300,3300,3300,3300,0
20231227,131100,26407020,3300,3300,3300,3300,0
20231227,131000,26407020,3300,3300,3300,3300,0
20231227,130900,26407020,3300,3300,3300,3300,0
20231227,130800,26407020,3300,3300,3300,3300,3
20231227,130700,26397120,3305,3305,3305,3305,0
20231227,130600,26397120,3305,3305,3305,3305,0
20231227,130500,26397120,3305,3305,3305,3305,0
20231227,130400,26397120,3305,3305,3305,3305,0
20231227,130300,26397120,3305,3305,3305,3305,0
20231227,130200,26397120,3305,3305,3305,3305,0
20231227,130100,26397120,3305,3305,3305,3305,0
20231227,130000,26397120,3305,3305,3305,3305,282
20231227,125900,25465110,3305,3305,3305,3305,20
20231227,125800,25399010,3300,3300,3300,3300,0
20231227,125700,25399010,3300,3300,3300,3300,0
20231227,125600,25399010,3300,3300,3300,3300,0
20231227,125500,25399010,3300,3300,3300,3300,0
20231227,125400,25399010,3300,3300,3300,3300,0
20231227,125300,25399010,3300,3300,3300,3300,36
20231227,125200,25280210,3305,3305,3305,3305,0
20231227,125100,25280210,3305,3305,3305,3305,0
20231227,125000,25280210,3305,3305,3305,3305,0
20231227,124900,25280210,3305,3305,3305,3305,0
20231227,124800,25280210,3305,3305,3305,3305,0
20231227,124700,25280210,3305,3305,3305,3305,0
20231227,124600,25280210,3305,3305,3305,3305,0
20231227,124500,25280210,3305,3305,3305,3305,20
20231227,124400,25214110,3305,3300,3305,3300,165
20231227,124300,24669570,3305,3305,3305,3305,0
20231227,124200,24669570,3305,3305,3305,3305,0
20231227,124100,24669570,3305,3305,3305,3305,0
20231227,124000,24669570,3305,3305,3305,3305,0
20231227,123900,24669570,3305,3305,3305,3305,0
20231227,123800,24669570,3305,3305,3305,3305,0
20231227,123700,24669570,3305,3305,3305,3305,0
20231227,123600,24669570,3305,3305,3305,3305,94
20231227,123500,24358900,3305,3305,3305,3305,0
20231227,123400,24358900,3305,3305,3305,3305,0
20231227,123300,24358900,3305,3305,3305,3305,0
20231227,123200,24358900,3305,3305,3305,3305,0
20231227,123100,24358900,3305,3305,3305,3305,0
20231227,123000,24358900,3305,3305,3305,3305,0
20231227,122900,24358900,3305,3305,3305,3305,0
20231227,122800,24358900,3305,3305,3305,3305,2
20231227,122700,24352290,3305,3305,3305,3305,0
20231227,122600,24352290,3305,3305,3305,3305,0
20231227,122500,24352290,3305,3305,3305,3305,0
20231227,122400,24352290,3305,3305,3305,3305,0
20231227,122300,24352290,3305,3305,3305,3305,0
20231227,122200,24352290,3305,3305,3305,3305,0
20231227,122100,24352290,3305,3305,3305,3305,0
20231227,122000,24352290,3305,3305,3305,3305,0
20231227,121900,24352290,3305,3305,3305,3305,0
20231227,121800,24352290,3305,3305,3305,3305,0
20231227,121700,24352290,3305,3305,3305,3305,0
20231227,121600,24352290,3305,3305,3305,3305,0
20231227,121500,24352290,3305,3305,3305,3305,8
20231227,121400,24325850,3300,3300,3300,3300,0
20231227,121300,24325850,3300,3300,3300,3300,206
20231227,121200,23646050,3305,3305,3305,3305,0
20231227,121100,23646050,3305,3305,3305,3305,0
20231227,121000,23646050,3305,3305,3305,3305,2
20231227,120900,23639440,3305,3305,3305,3305,0
20231227,120800,23639440,3305,3305,3305,3305,0
20231227,120700,23639440,3305,3305,3305,3305,0
20231227,120600,23639440,3305,3305,3305,3305,0
20231227,120500,23639440,3305,3305,3305,3305,0
20231227,120400,23639440,3305,3305,3305,3305,0
20231227,120300,23639440,3305,3305,3305,3305,0
20231227,120200,23639440,3305,3305,3305,3305,0
20231227,120100,23639440,3305,3305,3305,3305,0
20231227,120000,23639440,3305,3305,3305,3305,0
20231227,115900,23639440,3305,3305,3305,3305,0
20231227,115800,23639440,3305,3305,3305,3305,0
20231227,115700,23639440,3305,3305,3305,3305,0
20231227,115600,23639440,3305,3305,3305,3305,0
20231227,115500,23639440,3305,3305,3305,3305,0
20231227,115400,23639440,3305,3305,3305,3305,0
20231227,115300,23639440,3305,3305,3305,3305,0
20231227,115200,23639440,3305,3305,3305,3305,0
20231227,115100,23639440,3305,3305,3305,3305,0
20231227,115000,23639440,3305,3305,3305,3305,0
20231227,114900,23639440,3305,3305,3305,3305,0
20231227,114800,23639440,3305,3305,3305,3305,0
20231227,114700,23639440,3305,3305,3305,3305,0
20231227,114600,23639440,3305,3305,3305,3305,308
20231227,114500,22621500,3305,3305,3305,3305,0
20231227,114400,22621500,3305,3305,3305,3305,0
20231227,114300,22621500,3305,3305,3305,3305,0
20231227,114200,22621500,3305,3305,3305,3305,0
20231227,114100,22621500,3305,3305,3305,3305,0
20231227,114000,22621500,3305,3305,3305,3305,0
20231227,113900,22621500,3305,3305,3305,3305,0
20231227,113800,22621500,3305,3305,3305,3305,0
20231227,113700,22621500,3305,3305,3305,3305,0
20231227,113600,22621500,3305,3305,3305,3305,0
20231227,113500,22621500,3305,3305,3305,3305,0
20231227,113400,22621500,3305,3305,3305,3305,5
20231227,113300,22604975,3305,3305,3305,3305,0
20231227,113200,22604975,3305,3305,3305,3305,0
20231227,113100,22604975,3305,3305,3305,3305,0
20231227,113000,22604975,3305,3305,3305,3305,0
20231227,112900,22604975,3305,3305,3305,3305,0
20231227,112800,22604975,3305,3305,3305,3305,0
20231227,112700,22604975,3305,3305,3305,3305,0
20231227,112600,22604975,3305,3305,3305,3305,0
20231227,112500,22604975,3305,3305,3305,3305,0
20231227,112400,22604975,3305,3305,3305,3305,0
20231227,112300,22604975,3305,3305,3305,3305,0
20231227,112200,22604975,3305,3305,3305,3305,0
20231227,112100,22604975,3305,3305,3305,3305,0
20231227,112000,22604975,3305,3305,3305,3305,0
20231227,111900,22604975,3305,3305,3305,3305,0
20231227,111800,22604975,3305,3305,3305,3305,0
20231227,111700,22604975,3305,3305,3305,3305,8
20231227,111600,22578535,3305,3305,3305,3305,0
20231227,111500,22578535,3305,3305,3305,3305,0
20231227,111400,22578535,3305,3305,3305,3305,0
20231227,111300,22578535,3305,3305,3305,3305,0
20231227,111200,22578535,3305,3305,3305,3305,0
20231227,111100,22578535,3305,3305,3305,3305,0
20231227,111000,22578535,3305,3305,3305,3305,0
20231227,110900,22578535,3305,3305,3305,3305,1
20231227,110800,22575230,3285,3285,3285,3285,0
20231227,110700,22575230,3285,3285,3285,3285,0
20231227,110600,22575230,3285,3285,3285,3285,100
20231227,110500,22246730,3310,3310,3310,3310,0
20231227,110400,22246730,3310,3310,3310,3310,536
20231227,110300,20472570,3310,3310,3310,3310,0
20231227,110200,20472570,3310,3310,3310,3310,0
20231227,110100,20472570,3310,3310,3310,3310,0
20231227,110000,20472570,3310,3310,3310,3310,0
20231227,105900,20472570,3310,3310,3310,3310,0
20231227,105800,20472570,3310,3305,3310,3305,20
20231227,105700,20406460,3310,3310,3310,3310,0
20231227,105600,20406460,3310,3310,3310,3310,0
20231227,105500,20406460,3310,3310,3310,3310,0
20231227,105400,20406460,3310,3310,3310,3310,0
20231227,105300,20406460,3310,3310,3310,3310,0
20231227,105200,20406460,3310,3310,3310,3310,0
20231227,105100,20406460,3310,3310,3310,3310,0
20231227,105000,20406460,3310,3310,3310,3310,0
20231227,104900,20406460,3310,3310,3310,3310,0
20231227,104800,20406460,3310,3305,3310,3305,165
20231227,104700,19861095,3305,3305,3305,3305,0
20231227,104600,19861095,3305,3305,3305,3305,0
20231227,104500,19861095,3305,3305,3305,3305,0
20231227,104400,19861095,3305,3305,3305,3305,0
20231227,104300,19861095,3305,3305,3305,3305,28
20231227,104200,19768555,3280,3280,3280,3280,0
20231227,104100,19768555,3280,3280,3280,3280,0
20231227,104000,19768555,3280,3280,3280,3280,0
20231227,103900,19768555,3280,3280,3280,3280,0
20231227,103800,19768555,3280,3280,3280,3280,0
20231227,103700,19768555,3280,3280,3280,3280,0
20231227,103600,19768555,3280,3280,3280,3280,0
20231227,103500,19768555,3280,3280,3280,3280,0
20231227,103400,19768555,3280,3280,3280,3280,0
20231227,103300,19768555,3280,3280,3280,3280,0
20231227,103200,19768555,3280,3280,3280,3280,0
20231227,103100,19768555,3280,3290,3290,3280,770
20231227,103000,17238340,3300,3300,3300,3300,0
20231227,102900,17238340,3300,3300,3300,3300,0
20231227,102800,17238340,3300,3300,3300,3300,0
20231227,102700,17238340,3300,3300,3300,3300,0
20231227,102600,17238340,3300,3300,3300,3300,0
20231227,102500,17238340,3300,3300,3300,3300,0
20231227,102400,17238340,3300,3300,3300,3300,0
20231227,102300,17238340,3300,3300,3300,3300,0
20231227,102200,17238340,3300,3300,3300,3300,0
20231227,102100,17238340,3300,3300,3300,3300,0
20231227,102000,17238340,3300,3300,3300,3300,15
20231227,101900,17188840,3300,3300,3300,3300,8
20231227,101800,17162440,3285,3285,3285,3285,0
20231227,101700,17162440,3285,3285,3285,3285,0
20231227,101600,17162440,3285,3285,3285,3285,0
20231227,101500,17162440,3285,3285,3285,3285,0
20231227,101400,17162440,3285,3285,3285,3285,0
20231227,101300,17162440,3285,3285,3285,3285,0
20231227,101200,17162440,3285,3285,3285,3285,0
20231227,101100,17162440,3285,3285,3285,3285,0
20231227,101000,17162440,3285,3285,3285,3285,5
20231227,100900,17146015,3285,3285,3285,3285,5
20231227,100800,17129590,3285,3285,3285,3285,0
20231227,100700,17129590,3285,3285,3285,3285,178
20231227,100600,16544860,3290,3290,3290,3290,0
20231227,100500,16544860,3290,3290,3290,3290,7
20231227,100400,16521830,3285,3285,3285,3285,0
20231227,100300,16521830,3285,3285,3285,3285,0
20231227,100200,16521830,3285,3285,3285,3285,0
20231227,100100,16521830,3285,3285,3285,3285,0
20231227,100000,16521830,3285,3285,3285,3285,0
20231227,095900,16521830,3285,3285,3285,3285,0
20231227,095800,16521830,3285,3285,3285,3285,0
20231227,095700,16521830,3285,3285,3285,3285,0
20231227,095600,16521830,3285,3285,3285,3285,0
20231227,095500,16521830,3285,3285,3285,3285,0
20231227,095400,16521830,3285,3285,3285,3285,0
20231227,095300,16521830,3285,3285,3285,3285,0
20231227,095200,16521830,3285,3285,3285,3285,0
20231227,095100,16521830,3285,3285,3285,3285,101
20231227,095000,16190045,3285,3285,3285,3285,2
20231227,094900,16183475,3285,3285,3285,3285,0
20231227,094800,16183475,3285,3285,3285,3285,30
20231227,094700,16084925,3310,3270,3310,3270,693
20231227,094600,13798200,3270,3270,3270,3270,0
20231227,094500,13798200,3270,3270,3270,3270,0
20231227,094400,13798200,3270,3270,3270,3270,0
20231227,094300,13798200,3270,3280,3280,3270,541
20231227,094200,12027225,3280,3280,3280,3280,0
20231227,094100,12027225,3280,3280,3280,3280,2
20231227,094000,12020665,3290,3290,3290,3290,0
20231227,093900,12020665,3290,3290,3290,3290,0
20231227,093800,12020665,3290,3290,3290,3290,0
20231227,093700,12020665,3290,3290,3290,3290,1
20231227,093600,12017375,3280,3280,3280,3280,1
20231227,093500,12014095,3290,3290,3290,3290,0
20231227,093400,12014095,3290,3290,3290,3290,0
20231227,093300,12014095,3290,3290,3290,3290,0
20231227,093200,12014095,3290,3290,3290,3290,2
20231227,093100,12007515,3280,3280,3280,3280,0
20231227,093000,12007515,3280,3280,3280,3280,0
20231227,092900,12007515,3280,3280,3280,3280,0
20231227,092800,12007515,3280,3280,3280,3280,0
20231227,092700,12007515,3280,3280,3280,3280,0
20231227,092600,12007515,3280,3280,3280,3280,0
20231227,092500,12007515,3280,3280,3280,3280,0
20231227,092400,12007515,3280,3295,3315,3280,59
20231227,092300,11813225,3270,3270,3270,3270,0
20231227,092200,11813225,3270,3275,3275,3270,1338
20231227,092100,7431485,3275,3275,3275,3275,200
20231227,092000,6776485,3290,3300,3300,3290,1041
20231227,091900,3350025,3305,3305,3305,3305,0
20231227,091800,3350025,3305,3305,3305,3305,0
20231227,091700,3350025,3305,3305,3305,3305,0
20231227,091600,3350025,3305,3305,3305,3305,0
20231227,091500,3350025,3305,3305,3305,3305,0
20231227,091400,3350025,3305,3305,3305,3305,0
20231227,091300,3350025,3305,3305,3305,3305,13
20231227,091200,3307060,3305,3305,3305,3305,1
20231227,091100,3303755,3305,3315,3315,3305,40
20231227,091000,3171535,3315,3315,3315,3315,0
20231227,090900,3171535,3315,3315,3315,3315,306
20231227,090800,2157145,3315,3315,3315,3315,1
20231227,090700,2153830,3315,3315,3315,3315,1
20231227,090600,2150515,3315,3315,3315,3315,1
20231227,090500,2147200,3315,3315,3315,3315,11
20231227,090400,2110735,3315,3315,3315,3315,1
20231227,090300,2107420,3315,3315,3315,3315,1
20231227,090200,2104105,3315,3315,3315,3315,1
20231227,090100,2100790,3320,3310,3320,3305,274
20231227,090000,1195200,3320,3320,3320,3320,360