KissMeData/037350/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,191700,139100580,4070,4070,4070,4070,1003
20231227,191600,139100580,4070,4070,4070,4070,0
20231227,191500,139100580,4070,4070,4070,4070,0
20231227,191400,139100580,4070,4070,4070,4070,0
20231227,191300,139100580,4070,4070,4070,4070,0
20231227,191200,139100580,4070,4070,4070,4070,0
20231227,191100,139100580,4070,4070,4070,4070,0
20231227,191000,139100580,4070,4070,4070,4070,0
20231227,190900,139100580,4070,4070,4070,4070,0
20231227,190800,139100580,4070,4070,4070,4070,0
20231227,190700,139100580,4070,4070,4070,4070,0
20231227,190600,139100580,4070,4070,4070,4070,0
20231227,190500,139100580,4070,4070,4070,4070,0
20231227,190400,139100580,4070,4070,4070,4070,0
20231227,190300,139100580,4070,4070,4070,4070,0
20231227,190200,139100580,4070,4070,4070,4070,0
20231227,190100,139100580,4070,4070,4070,4070,0
20231227,190000,139100580,4070,4070,4070,4070,0
20231227,185900,139100580,4070,4070,4070,4070,0
20231227,185800,139100580,4070,4070,4070,4070,0
20231227,185700,139100580,4070,4070,4070,4070,0
20231227,185600,139100580,4070,4070,4070,4070,0
20231227,185500,139100580,4070,4070,4070,4070,0
20231227,185400,139100580,4070,4070,4070,4070,0
20231227,185300,139100580,4070,4070,4070,4070,0
20231227,185200,139100580,4070,4070,4070,4070,0
20231227,185100,139100580,4070,4070,4070,4070,0
20231227,185000,139100580,4070,4070,4070,4070,0
20231227,184900,139100580,4070,4070,4070,4070,0
20231227,184800,139100580,4070,4070,4070,4070,0
20231227,184700,139100580,4070,4070,4070,4070,1003
20231227,184600,139100580,4070,4070,4070,4070,0
20231227,184500,139100580,4070,4070,4070,4070,0
20231227,184400,139100580,4070,4070,4070,4070,0
20231227,184300,139100580,4070,4070,4070,4070,0
20231227,184200,139100580,4070,4070,4070,4070,0
20231227,184100,139100580,4070,4070,4070,4070,0
20231227,184000,139100580,4070,4070,4070,4070,0
20231227,183900,139100580,4070,4070,4070,4070,0
20231227,183800,139100580,4070,4070,4070,4070,0
20231227,183700,139100580,4070,4070,4070,4070,0
20231227,183600,139100580,4070,4070,4070,4070,0
20231227,183500,139100580,4070,4070,4070,4070,0
20231227,183400,139100580,4070,4070,4070,4070,0
20231227,183300,139100580,4070,4070,4070,4070,0
20231227,183200,139100580,4070,4070,4070,4070,0
20231227,183100,139100580,4070,4070,4070,4070,0
20231227,183000,139100580,4070,4070,4070,4070,0
20231227,182900,139100580,4070,4070,4070,4070,0
20231227,182800,139100580,4070,4070,4070,4070,0
20231227,182700,139100580,4070,4070,4070,4070,0
20231227,182600,139100580,4070,4070,4070,4070,0
20231227,182500,139100580,4070,4070,4070,4070,0
20231227,182400,139100580,4070,4070,4070,4070,0
20231227,182300,139100580,4070,4070,4070,4070,0
20231227,182200,139100580,4070,4070,4070,4070,0
20231227,182100,139100580,4070,4070,4070,4070,0
20231227,182000,139100580,4070,4070,4070,4070,0
20231227,181900,139100580,4070,4070,4070,4070,0
20231227,181800,139100580,4070,4070,4070,4070,0
20231227,181700,139100580,4070,4070,4070,4070,1003
20231227,181600,139100580,4070,4070,4070,4070,0
20231227,181500,139100580,4070,4070,4070,4070,0
20231227,181400,139100580,4070,4070,4070,4070,0
20231227,181300,139100580,4070,4070,4070,4070,0
20231227,181200,139100580,4070,4070,4070,4070,0
20231227,181100,139100580,4070,4070,4070,4070,0
20231227,181000,139100580,4070,4070,4070,4070,0
20231227,180900,139100580,4070,4070,4070,4070,0
20231227,180800,139100580,4070,4070,4070,4070,0
20231227,180700,139100580,4070,4070,4070,4070,0
20231227,180600,139100580,4070,4070,4070,4070,0
20231227,180500,139100580,4070,4070,4070,4070,0
20231227,180400,139100580,4070,4070,4070,4070,0
20231227,180300,139100580,4070,4070,4070,4070,0
20231227,180200,139100580,4070,4070,4070,4070,0
20231227,180100,139100580,4070,4070,4070,4070,0
20231227,180000,139100580,4070,4070,4070,4070,0
20231227,175900,139100580,4070,4070,4070,4070,0
20231227,175800,139100580,4070,4070,4070,4070,0
20231227,175700,139100580,4070,4070,4070,4070,0
20231227,175600,139100580,4070,4070,4070,4070,0
20231227,175500,139100580,4070,4070,4070,4070,0
20231227,175400,139100580,4070,4070,4070,4070,0
20231227,175300,139100580,4070,4070,4070,4070,0
20231227,175200,139100580,4070,4070,4070,4070,0
20231227,175100,139100580,4070,4070,4070,4070,0
20231227,175000,139100580,4070,4070,4070,4070,0
20231227,174900,139100580,4070,4070,4070,4070,0
20231227,174800,139100580,4070,4070,4070,4070,0
20231227,174700,139100580,4070,4070,4070,4070,1003
20231227,174600,139100580,4070,4070,4070,4070,0
20231227,174500,139100580,4070,4070,4070,4070,0
20231227,174400,139100580,4070,4070,4070,4070,0
20231227,174300,139100580,4070,4070,4070,4070,0
20231227,174200,139100580,4070,4070,4070,4070,0
20231227,174100,139100580,4070,4070,4070,4070,0
20231227,174000,139100580,4070,4070,4070,4070,0
20231227,173900,139100580,4070,4070,4070,4070,0
20231227,173800,139100580,4070,4070,4070,4070,0
20231227,173700,139100580,4070,4070,4070,4070,0
20231227,173600,139100580,4070,4070,4070,4070,0
20231227,173500,139100580,4070,4070,4070,4070,0
20231227,173400,139100580,4070,4070,4070,4070,0
20231227,173300,139100580,4070,4070,4070,4070,0
20231227,173200,139100580,4070,4070,4070,4070,0
20231227,173100,139100580,4070,4070,4070,4070,0
20231227,173000,139100580,4070,4070,4070,4070,0
20231227,172900,139100580,4070,4070,4070,4070,0
20231227,172800,139100580,4070,4070,4070,4070,0
20231227,172700,139100580,4070,4070,4070,4070,0
20231227,172600,139100580,4070,4070,4070,4070,0
20231227,172500,139100580,4070,4070,4070,4070,0
20231227,172400,139100580,4070,4070,4070,4070,0
20231227,172300,139100580,4070,4070,4070,4070,0
20231227,172200,139100580,4070,4070,4070,4070,0
20231227,172100,139100580,4070,4070,4070,4070,0
20231227,172000,139100580,4070,4070,4070,4070,0
20231227,171900,139100580,4070,4070,4070,4070,0
20231227,171800,139100580,4070,4070,4070,4070,0
20231227,171700,139100580,4070,4070,4070,4070,1003
20231227,171600,139100580,4070,4070,4070,4070,0
20231227,171500,139100580,4070,4070,4070,4070,0
20231227,171400,139100580,4070,4070,4070,4070,0
20231227,171300,139100580,4070,4070,4070,4070,0
20231227,171200,139100580,4070,4070,4070,4070,0
20231227,171100,139100580,4070,4070,4070,4070,0
20231227,171000,139100580,4070,4070,4070,4070,0
20231227,170900,139100580,4070,4070,4070,4070,0
20231227,170800,139100580,4070,4070,4070,4070,0
20231227,170700,139100580,4070,4070,4070,4070,0
20231227,170600,139100580,4070,4070,4070,4070,0
20231227,170500,139100580,4070,4070,4070,4070,0
20231227,170400,139100580,4070,4070,4070,4070,0
20231227,170300,139100580,4070,4070,4070,4070,0
20231227,170200,139100580,4070,4070,4070,4070,0
20231227,170100,139100580,4070,4070,4070,4070,0
20231227,170000,139100580,4070,4070,4070,4070,0
20231227,165900,139100580,4070,4070,4070,4070,0
20231227,165800,139100580,4070,4070,4070,4070,0
20231227,165700,139100580,4070,4070,4070,4070,0
20231227,165600,139100580,4070,4070,4070,4070,0
20231227,165500,139100580,4070,4070,4070,4070,0
20231227,165400,139100580,4070,4070,4070,4070,0
20231227,165300,139100580,4070,4070,4070,4070,0
20231227,165200,139100580,4070,4070,4070,4070,0
20231227,165100,139100580,4070,4070,4070,4070,0
20231227,165000,139100580,4070,4070,4070,4070,0
20231227,164900,139100580,4070,4070,4070,4070,0
20231227,164800,139100580,4070,4070,4070,4070,0
20231227,164700,139100580,4070,4070,4070,4070,1003
20231227,164600,139100580,4070,4070,4070,4070,0
20231227,164500,139100580,4070,4070,4070,4070,0
20231227,164400,139100580,4070,4070,4070,4070,0
20231227,164300,139100580,4070,4070,4070,4070,0
20231227,164200,139100580,4070,4070,4070,4070,0
20231227,164100,139100580,4070,4070,4070,4070,0
20231227,164000,139100580,4070,4070,4070,4070,0
20231227,163900,139100580,4070,4070,4070,4070,0
20231227,163800,139100580,4070,4070,4070,4070,0
20231227,163700,139100580,4070,4070,4070,4070,0
20231227,163600,139100580,4070,4070,4070,4070,0
20231227,163500,139100580,4070,4070,4070,4070,0
20231227,163400,139100580,4070,4070,4070,4070,0
20231227,163300,139100580,4070,4070,4070,4070,0
20231227,163200,139100580,4070,4070,4070,4070,0
20231227,163100,139100580,4070,4070,4070,4070,0
20231227,163000,139100580,4070,4070,4070,4070,0
20231227,162900,139100580,4070,4070,4070,4070,0
20231227,162800,139100580,4070,4070,4070,4070,0
20231227,162700,139100580,4070,4070,4070,4070,0
20231227,162600,139100580,4070,4070,4070,4070,0
20231227,162500,139100580,4070,4070,4070,4070,0
20231227,162400,139100580,4070,4070,4070,4070,0
20231227,162300,139100580,4070,4070,4070,4070,0
20231227,162200,139100580,4070,4070,4070,4070,0
20231227,162100,139100580,4070,4070,4070,4070,0
20231227,162000,139100580,4070,4070,4070,4070,0
20231227,161900,139100580,4070,4070,4070,4070,0
20231227,161800,139100580,4070,4070,4070,4070,0
20231227,161700,139100580,4070,4070,4070,4070,1003
20231227,161600,139100580,4070,4070,4070,4070,0
20231227,161500,139100580,4070,4070,4070,4070,0
20231227,161400,139100580,4070,4070,4070,4070,0
20231227,161300,139100580,4070,4070,4070,4070,0
20231227,161200,139100580,4070,4070,4070,4070,0
20231227,161100,139100580,4070,4070,4070,4070,0
20231227,161000,139100580,4070,4070,4070,4070,0
20231227,160900,139100580,4070,4070,4070,4070,0
20231227,160800,139100580,4070,4070,4070,4070,0
20231227,160700,139100580,4070,4070,4070,4070,0
20231227,160600,139100580,4070,4070,4070,4070,0
20231227,160500,139100580,4070,4070,4070,4070,0
20231227,160400,139100580,4070,4070,4070,4070,0
20231227,160300,139100580,4070,4070,4070,4070,0
20231227,160200,139100580,4070,4070,4070,4070,0
20231227,160100,139100580,4070,4070,4070,4070,0
20231227,160000,139100580,4070,4070,4070,4070,0
20231227,155900,139100580,4070,4070,4070,4070,0
20231227,155800,139100580,4070,4070,4070,4070,0
20231227,155700,139100580,4070,4070,4070,4070,0
20231227,155600,139100580,4070,4070,4070,4070,0
20231227,155500,139100580,4070,4070,4070,4070,0
20231227,155400,139100580,4070,4070,4070,4070,0
20231227,155300,139100580,4070,4070,4070,4070,0
20231227,155200,139100580,4070,4070,4070,4070,0
20231227,155100,139100580,4070,4070,4070,4070,0
20231227,155000,139100580,4070,4070,4070,4070,0
20231227,154900,139100580,4070,4070,4070,4070,0
20231227,154800,139100580,4070,4070,4070,4070,0
20231227,154700,139100580,4070,4070,4070,4070,1003
20231227,154600,139100580,4070,4070,4070,4070,0
20231227,154500,139100580,4070,4070,4070,4070,0
20231227,154400,139100580,4070,4070,4070,4070,0
20231227,154300,139100580,4070,4070,4070,4070,0
20231227,154200,139100580,4070,4070,4070,4070,0
20231227,154100,139100580,4070,4070,4070,4070,0
20231227,154000,139100580,4070,4070,4070,4070,0
20231227,153900,139100580,4070,4070,4070,4070,0
20231227,153800,139100580,4070,4070,4070,4070,0
20231227,153700,139100580,4070,4070,4070,4070,0
20231227,153600,139100580,4070,4070,4070,4070,0
20231227,153500,139100580,4070,4070,4070,4070,0
20231227,153400,139100580,4070,4070,4070,4070,0
20231227,153300,139100580,4070,4070,4070,4070,0
20231227,153200,139100580,4070,4070,4070,4070,0
20231227,153100,139100580,4070,4070,4070,4070,0
20231227,153000,139100580,4070,4070,4070,4070,1003
20231227,152900,135018370,4040,4040,4040,4040,0
20231227,152800,135018370,4040,4040,4040,4040,0
20231227,152700,135018370,4040,4040,4040,4040,0
20231227,152600,135018370,4040,4040,4040,4040,0
20231227,152500,135018370,4040,4040,4040,4040,0
20231227,152400,135018370,4040,4040,4040,4040,0
20231227,152300,135018370,4040,4040,4040,4040,0
20231227,152200,135018370,4040,4040,4040,4040,0
20231227,152100,135018370,4040,4040,4040,4040,0
20231227,152000,135018370,4040,4040,4040,4040,0
20231227,151900,135018370,4040,4040,4040,4040,0
20231227,151800,135018370,4040,4040,4040,4040,1
20231227,151700,135014330,4040,4040,4040,4040,0
20231227,151600,135014330,4040,4040,4040,4040,0
20231227,151500,135014330,4040,4040,4040,4040,0
20231227,151400,135014330,4040,4040,4040,4040,0
20231227,151300,135014330,4040,4040,4040,4040,0
20231227,151200,135014330,4040,4040,4040,4040,2
20231227,151100,135006250,4040,4040,4040,4040,0
20231227,151000,135006250,4040,4040,4040,4040,0
20231227,150900,135006250,4040,4040,4040,4040,1
20231227,150800,135002210,4040,4040,4040,4005,103
20231227,150700,134589590,4035,4035,4035,4035,0
20231227,150600,134589590,4035,4035,4035,4035,0
20231227,150500,134589590,4035,4035,4035,4035,0
20231227,150400,134589590,4035,4035,4035,4035,0
20231227,150300,134589590,4035,4035,4035,4035,0
20231227,150200,134589590,4035,4035,4035,4035,0
20231227,150100,134589590,4035,4015,4035,4015,20
20231227,150000,134508920,4010,4010,4010,4010,0
20231227,145900,134508920,4010,4010,4010,4010,75
20231227,145800,134208170,4005,4005,4005,4005,0
20231227,145700,134208170,4005,4005,4005,4005,0
20231227,145600,134208170,4005,4005,4005,4005,0
20231227,145500,134208170,4005,4005,4005,4005,21
20231227,145400,134124065,4005,4005,4005,4005,0
20231227,145300,134124065,4005,4005,4005,4005,0
20231227,145200,134124065,4005,4005,4005,4005,2
20231227,145100,134116055,4005,4005,4005,4005,3
20231227,145000,134104040,4005,4010,4010,4005,227
20231227,144900,133194900,4010,4010,4010,4010,0
20231227,144800,133194900,4010,4010,4010,4010,0
20231227,144700,133194900,4010,4010,4010,4010,0
20231227,144600,133194900,4010,4010,4010,4010,0
20231227,144500,133194900,4010,4010,4010,4010,346
20231227,144400,131807440,4010,4010,4010,4010,173
20231227,144300,131113710,4015,4015,4015,4015,0
20231227,144200,131113710,4015,4015,4015,4015,0
20231227,144100,131113710,4015,4015,4015,4015,62
20231227,144000,130864780,4015,4025,4025,4015,9953
20231227,143900,90893340,4050,4050,4050,4050,0
20231227,143800,90893340,4050,4050,4050,4050,10
20231227,143700,90852840,4050,4050,4050,4050,0
20231227,143600,90852840,4050,4050,4050,4050,0
20231227,143500,90852840,4050,4050,4050,4050,0
20231227,143400,90852840,4050,4050,4050,4050,22
20231227,143300,90763740,4030,4030,4030,4030,0
20231227,143200,90763740,4030,4030,4030,4030,753
20231227,143100,87729150,4030,4030,4030,4030,4213
20231227,143000,70750760,4035,4035,4035,4035,1
20231227,142900,70746725,4035,4035,4035,4035,0
20231227,142800,70746725,4035,4035,4035,4035,20
20231227,142700,70666025,4050,4050,4050,4050,0
20231227,142600,70666025,4050,4050,4050,4050,0
20231227,142500,70666025,4050,4050,4050,4050,0
20231227,142400,70666025,4050,4050,4050,4050,0
20231227,142300,70666025,4050,4050,4050,4050,0
20231227,142200,70666025,4050,4050,4050,4050,0
20231227,142100,70666025,4050,4050,4050,4050,0
20231227,142000,70666025,4050,4050,4050,4050,0
20231227,141900,70666025,4050,4050,4050,4050,0
20231227,141800,70666025,4050,4050,4050,4050,0
20231227,141700,70666025,4050,4050,4050,4050,22
20231227,141600,70576925,4030,4030,4030,4030,0
20231227,141500,70576925,4030,4030,4030,4030,0
20231227,141400,70576925,4030,4030,4030,4030,1
20231227,141300,70572895,4050,4050,4050,4050,0
20231227,141200,70572895,4050,4050,4050,4050,0
20231227,141100,70572895,4050,4050,4050,4050,0
20231227,141000,70572895,4050,4050,4050,4050,0
20231227,140900,70572895,4050,4050,4050,4050,0
20231227,140800,70572895,4050,4050,4050,4050,0
20231227,140700,70572895,4050,4050,4050,4050,0
20231227,140600,70572895,4050,4050,4050,4050,0
20231227,140500,70572895,4050,4050,4050,4050,0
20231227,140400,70572895,4050,4050,4050,4050,0
20231227,140300,70572895,4050,4050,4050,4050,0
20231227,140200,70572895,4050,4050,4050,4050,0
20231227,140100,70572895,4050,4050,4050,4050,0
20231227,140000,70572895,4050,4050,4050,4050,22
20231227,135900,70483795,4050,4050,4050,4050,0
20231227,135800,70483795,4050,4050,4050,4050,0
20231227,135700,70483795,4050,4050,4050,4050,0
20231227,135600,70483795,4050,4050,4050,4050,1
20231227,135500,70479745,4050,4050,4050,4050,0
20231227,135400,70479745,4050,4050,4050,4050,0
20231227,135300,70479745,4050,4050,4050,4050,0
20231227,135200,70479745,4050,4050,4050,4050,0
20231227,135100,70479745,4050,4050,4050,4050,0
20231227,135000,70479745,4050,4050,4050,4050,0
20231227,134900,70479745,4050,4050,4050,4050,0
20231227,134800,70479745,4050,4050,4050,4050,0
20231227,134700,70479745,4050,4050,4050,4050,0
20231227,134600,70479745,4050,4050,4050,4050,0
20231227,134500,70479745,4050,4050,4050,4050,0
20231227,134400,70479745,4050,4050,4050,4050,0
20231227,134300,70479745,4050,4040,4050,4040,22
20231227,134200,70390665,4030,4030,4030,4030,0
20231227,134100,70390665,4030,4030,4030,4030,0
20231227,134000,70390665,4030,4030,4030,4030,0
20231227,133900,70390665,4030,4030,4030,4030,3
20231227,133800,70378575,4030,4030,4030,4030,0
20231227,133700,70378575,4030,4030,4030,4030,0
20231227,133600,70378575,4030,4030,4030,4030,0
20231227,133500,70378575,4030,4030,4030,4030,0
20231227,133400,70378575,4030,4030,4030,4030,0
20231227,133300,70378575,4030,4030,4030,4030,0
20231227,133200,70378575,4030,4030,4030,4030,0
20231227,133100,70378575,4030,4030,4030,4030,0
20231227,133000,70378575,4030,4030,4030,4030,0
20231227,132900,70378575,4030,4030,4030,4030,0
20231227,132800,70378575,4030,4030,4030,4030,0
20231227,132700,70378575,4030,4030,4030,4030,766
20231227,132600,67291595,4040,4040,4040,4040,22
20231227,132500,67202715,4040,4040,4040,4040,0
20231227,132400,67202715,4040,4040,4040,4040,0
20231227,132300,67202715,4040,4040,4040,4040,1
20231227,132200,67198675,4040,4040,4040,4040,0
20231227,132100,67198675,4040,4040,4040,4040,13
20231227,132000,67146155,4035,4035,4035,4035,1
20231227,131900,67142120,4035,4035,4035,4035,323
20231227,131800,65838815,4035,4035,4035,4035,0
20231227,131700,65838815,4035,4035,4035,4035,0
20231227,131600,65838815,4035,4035,4035,4035,0
20231227,131500,65838815,4035,4035,4035,4035,0
20231227,131400,65838815,4035,4035,4035,4035,0
20231227,131300,65838815,4035,4035,4035,4035,0
20231227,131200,65838815,4035,4035,4035,4035,0
20231227,131100,65838815,4035,4035,4035,4035,1
20231227,131000,65834780,4040,4040,4040,4040,0
20231227,130900,65834780,4040,4040,4040,4040,22
20231227,130800,65745900,4040,4040,4040,4040,0
20231227,130700,65745900,4040,4040,4040,4040,0
20231227,130600,65745900,4040,4040,4040,4040,0
20231227,130500,65745900,4040,4040,4040,4040,0
20231227,130400,65745900,4040,4040,4040,4040,0
20231227,130300,65745900,4040,4040,4040,4040,0
20231227,130200,65745900,4040,4040,4040,4040,0
20231227,130100,65745900,4040,4040,4040,4040,0
20231227,130000,65745900,4040,4040,4040,4040,0
20231227,125900,65745900,4040,4040,4040,4040,0
20231227,125800,65745900,4040,4040,4040,4040,0
20231227,125700,65745900,4040,4040,4040,4040,0
20231227,125600,65745900,4040,4040,4040,4040,0
20231227,125500,65745900,4040,4040,4040,4040,0
20231227,125400,65745900,4040,4040,4040,4040,0
20231227,125300,65745900,4040,4040,4040,4040,0
20231227,125200,65745900,4040,4040,4040,4040,22
20231227,125100,65657020,4030,4030,4030,4030,0
20231227,125000,65657020,4030,4030,4030,4030,0
20231227,124900,65657020,4030,4030,4030,4030,0
20231227,124800,65657020,4030,4030,4030,4030,0
20231227,124700,65657020,4030,4030,4030,4030,0
20231227,124600,65657020,4030,4030,4030,4030,0
20231227,124500,65657020,4030,4030,4030,4030,0
20231227,124400,65657020,4030,4030,4030,4030,0
20231227,124300,65657020,4030,4030,4030,4030,0
20231227,124200,65657020,4030,4030,4030,4030,0
20231227,124100,65657020,4030,4030,4030,4030,0
20231227,124000,65657020,4030,4030,4030,4030,0
20231227,123900,65657020,4030,4030,4030,4030,313
20231227,123800,64395630,4045,4045,4045,4045,0
20231227,123700,64395630,4045,4045,4045,4045,0
20231227,123600,64395630,4045,4045,4045,4045,0
20231227,123500,64395630,4045,4045,4045,4045,22
20231227,123400,64306640,4045,4045,4045,4045,0
20231227,123300,64306640,4045,4045,4045,4045,0
20231227,123200,64306640,4045,4045,4045,4045,0
20231227,123100,64306640,4045,4045,4045,4045,0
20231227,123000,64306640,4045,4045,4045,4045,0
20231227,122900,64306640,4045,4045,4045,4045,0
20231227,122800,64306640,4045,4045,4045,4045,0
20231227,122700,64306640,4045,4045,4045,4045,0
20231227,122600,64306640,4045,4045,4045,4045,0
20231227,122500,64306640,4045,4045,4045,4045,0
20231227,122400,64306640,4045,4045,4045,4045,0
20231227,122300,64306640,4045,4045,4045,4045,0
20231227,122200,64306640,4045,4045,4045,4045,0
20231227,122100,64306640,4045,4045,4045,4045,0
20231227,122000,64306640,4045,4045,4045,4045,0
20231227,121900,64306640,4045,4045,4045,4045,0
20231227,121800,64306640,4045,4045,4045,4045,22
20231227,121700,64217650,4030,4030,4030,4030,0
20231227,121600,64217650,4030,4030,4030,4030,0
20231227,121500,64217650,4030,4030,4030,4030,0
20231227,121400,64217650,4030,4030,4030,4030,0
20231227,121300,64217650,4030,4030,4030,4030,0
20231227,121200,64217650,4030,4030,4030,4030,0
20231227,121100,64217650,4030,4030,4030,4030,0
20231227,121000,64217650,4030,4030,4030,4030,0
20231227,120900,64217650,4030,4030,4030,4030,0
20231227,120800,64217650,4030,4030,4030,4030,408
20231227,120700,62573410,4045,4045,4045,4045,0
20231227,120600,62573410,4045,4045,4045,4045,780
20231227,120500,59418310,4045,4045,4045,4045,0
20231227,120400,59418310,4045,4045,4045,4045,1
20231227,120300,59414265,4035,4035,4035,4035,644
20231227,120200,56815725,4045,4045,4045,4045,0
20231227,120100,56815725,4045,4045,4045,4045,22
20231227,120000,56726735,4035,4035,4035,4035,0
20231227,115900,56726735,4035,4035,4035,4035,0
20231227,115800,56726735,4035,4035,4035,4035,0
20231227,115700,56726735,4035,4035,4035,4035,0
20231227,115600,56726735,4035,4035,4035,4035,0
20231227,115500,56726735,4035,4035,4035,4035,0
20231227,115400,56726735,4035,4035,4035,4035,0
20231227,115300,56726735,4035,4035,4035,4035,0
20231227,115200,56726735,4035,4035,4035,4035,248
20231227,115100,55726055,4035,4035,4035,4035,0
20231227,115000,55726055,4035,4035,4035,4035,0
20231227,114900,55726055,4035,4035,4035,4035,100
20231227,114800,55322555,4035,4035,4035,4035,0
20231227,114700,55322555,4035,4035,4035,4035,1366
20231227,114600,49810745,4045,4045,4045,4045,0
20231227,114500,49810745,4045,4045,4045,4045,0
20231227,114400,49810745,4045,4045,4045,4045,22
20231227,114300,49721755,4045,4045,4045,4045,1
20231227,114200,49717710,4045,4045,4045,4045,0
20231227,114100,49717710,4045,4045,4045,4045,0
20231227,114000,49717710,4045,4045,4045,4045,0
20231227,113900,49717710,4045,4045,4045,4045,0
20231227,113800,49717710,4045,4045,4045,4045,0
20231227,113700,49717710,4045,4045,4045,4045,0
20231227,113600,49717710,4045,4045,4045,4045,0
20231227,113500,49717710,4045,4045,4045,4045,0
20231227,113400,49717710,4045,4045,4045,4045,0
20231227,113300,49717710,4045,4045,4045,4045,0
20231227,113200,49717710,4045,4045,4045,4045,0
20231227,113100,49717710,4045,4045,4045,4045,0
20231227,113000,49717710,4045,4045,4045,4045,0
20231227,112900,49717710,4045,4045,4045,4045,0
20231227,112800,49717710,4045,4045,4045,4045,0
20231227,112700,49717710,4045,4045,4045,4045,22
20231227,112600,49628720,4045,4045,4045,4045,100
20231227,112500,49224220,4050,4050,4050,4050,0
20231227,112400,49224220,4050,4050,4050,4050,0
20231227,112300,49224220,4050,4050,4050,4050,0
20231227,112200,49224220,4050,4050,4050,4050,0
20231227,112100,49224220,4050,4050,4050,4050,0
20231227,112000,49224220,4050,4050,4050,4050,0
20231227,111900,49224220,4050,4050,4050,4050,0
20231227,111800,49224220,4050,4050,4050,4050,0
20231227,111700,49224220,4050,4050,4050,4050,0
20231227,111600,49224220,4050,4050,4050,4050,0
20231227,111500,49224220,4050,4050,4050,4050,0
20231227,111400,49224220,4050,4050,4050,4050,0
20231227,111300,49224220,4050,4050,4050,4050,0
20231227,111200,49224220,4050,4050,4050,4050,0
20231227,111100,49224220,4050,4050,4050,4050,0
20231227,111000,49224220,4050,4050,4050,4050,92
20231227,110900,48851620,4030,4030,4030,4030,0
20231227,110800,48851620,4030,4030,4030,4030,0
20231227,110700,48851620,4030,4030,4030,4030,0
20231227,110600,48851620,4030,4030,4030,4030,0
20231227,110500,48851620,4030,4030,4030,4030,0
20231227,110400,48851620,4030,4030,4030,4030,0
20231227,110300,48851620,4030,4030,4030,4030,0
20231227,110200,48851620,4030,4030,4030,4030,0
20231227,110100,48851620,4030,4030,4030,4030,0
20231227,110000,48851620,4030,4030,4030,4030,366
20231227,105900,47376640,4030,4030,4030,4030,0
20231227,105800,47376640,4030,4030,4030,4030,0
20231227,105700,47376640,4030,4030,4030,4030,0
20231227,105600,47376640,4030,4030,4030,4030,183
20231227,105500,46639150,4030,4030,4030,4030,0
20231227,105400,46639150,4030,4035,4035,4030,2322
20231227,105300,37270795,4050,4050,4050,4050,22
20231227,105200,37181695,4030,4030,4030,4030,0
20231227,105100,37181695,4030,4030,4030,4030,0
20231227,105000,37181695,4030,4030,4030,4030,0
20231227,104900,37181695,4030,4030,4030,4030,0
20231227,104800,37181695,4030,4030,4030,4030,0
20231227,104700,37181695,4030,4030,4030,4030,11
20231227,104600,37137365,4045,4045,4045,4045,0
20231227,104500,37137365,4045,4045,4045,4045,0
20231227,104400,37137365,4045,4045,4045,4045,0
20231227,104300,37137365,4045,4045,4045,4045,0
20231227,104200,37137365,4045,4045,4045,4045,0
20231227,104100,37137365,4045,4045,4045,4045,0
20231227,104000,37137365,4045,4045,4045,4045,25
20231227,103900,37036240,4050,4050,4050,4050,0
20231227,103800,37036240,4050,4050,4050,4050,0
20231227,103700,37036240,4050,4050,4050,4050,0
20231227,103600,37036240,4050,4035,4050,4035,26
20231227,103500,36931215,4035,4035,4035,4035,0
20231227,103400,36931215,4035,4035,4035,4035,0
20231227,103300,36931215,4035,4035,4035,4035,0
20231227,103200,36931215,4035,4035,4035,4035,0
20231227,103100,36931215,4035,4035,4035,4035,0
20231227,103000,36931215,4035,4030,4035,4030,7
20231227,102900,36903000,4030,4030,4030,4030,17
20231227,102800,36834490,4030,4030,4030,4030,0
20231227,102700,36834490,4030,4030,4030,4030,0
20231227,102600,36834490,4030,4030,4030,4030,0
20231227,102500,36834490,4030,4030,4030,4030,0
20231227,102400,36834490,4030,4030,4030,4030,4
20231227,102300,36818370,4030,4030,4030,4030,0
20231227,102200,36818370,4030,4030,4030,4030,0
20231227,102100,36818370,4030,4030,4030,4030,43
20231227,102000,36645080,4025,4025,4025,4025,1
20231227,101900,36641055,4030,4030,4030,4030,22
20231227,101800,36552395,4030,4030,4030,4030,11
20231227,101700,36508065,4030,4030,4030,4030,0
20231227,101600,36508065,4030,4030,4030,4030,0
20231227,101500,36508065,4030,4030,4030,4030,0
20231227,101400,36508065,4030,4030,4030,4030,31
20231227,101300,36383135,4025,4025,4025,4025,0
20231227,101200,36383135,4025,4025,4025,4025,56
20231227,101100,36157735,4030,4030,4030,4030,0
20231227,101000,36157735,4030,4030,4030,4030,0
20231227,100900,36157735,4030,4030,4030,4030,0
20231227,100800,36157735,4030,4030,4030,4030,0
20231227,100700,36157735,4030,4035,4035,4030,134
20231227,100600,35617610,4045,4045,4045,4045,0
20231227,100500,35617610,4045,4045,4045,4045,0
20231227,100400,35617610,4045,4045,4045,4045,0
20231227,100300,35617610,4045,4045,4045,4045,1
20231227,100200,35613565,4045,4045,4045,4045,22
20231227,100100,35524575,4055,4055,4055,4055,0
20231227,100000,35524575,4055,4055,4055,4055,0
20231227,095900,35524575,4055,4055,4055,4055,0
20231227,095800,35524575,4055,4055,4055,4055,0
20231227,095700,35524575,4055,4055,4055,4055,0
20231227,095600,35524575,4055,4055,4055,4055,0
20231227,095500,35524575,4055,4055,4055,4055,0
20231227,095400,35524575,4055,4055,4055,4055,0
20231227,095300,35524575,4055,4055,4055,4055,0
20231227,095200,35524575,4055,4055,4055,4055,0
20231227,095100,35524575,4055,4055,4055,4055,0
20231227,095000,35524575,4055,4055,4055,4055,0
20231227,094900,35524575,4055,4055,4055,4055,0
20231227,094800,35524575,4055,4055,4055,4055,0
20231227,094700,35524575,4055,4055,4055,4055,0
20231227,094600,35524575,4055,4055,4055,4055,0
20231227,094500,35524575,4055,4055,4055,4055,22
20231227,094400,35435365,4030,4030,4030,4020,1000
20231227,094300,31410690,4055,4055,4055,4055,0
20231227,094200,31410690,4055,4055,4055,4055,0
20231227,094100,31410690,4055,4055,4055,4055,0
20231227,094000,31410690,4055,4055,4055,4055,0
20231227,093900,31410690,4055,4055,4055,4055,5
20231227,093800,31390415,4055,4055,4055,4055,0
20231227,093700,31390415,4055,4055,4055,4055,2
20231227,093600,31382305,4055,4055,4055,4055,0
20231227,093500,31382305,4055,4055,4055,4055,0
20231227,093400,31382305,4055,4055,4055,4055,0
20231227,093300,31382305,4055,4055,4055,4055,1
20231227,093200,31378250,4045,4045,4055,4045,11
20231227,093100,31333745,4045,4045,4045,4045,1
20231227,093000,31329700,4045,4045,4045,4045,1
20231227,092900,31325655,4045,4045,4045,4045,1
20231227,092800,31321610,4045,4045,4045,4045,23
20231227,092700,31228575,4045,4045,4045,4045,1
20231227,092600,31224530,4045,4045,4045,4045,1
20231227,092500,31220485,4045,4045,4045,4045,1
20231227,092400,31216440,4045,4025,4045,4025,2604
20231227,092300,20734720,4030,4065,4065,4025,2967
20231227,092200,8783740,4065,4065,4065,4065,1
20231227,092100,8779675,4065,4065,4065,4065,1
20231227,092000,8775610,4065,4065,4065,4065,1
20231227,091900,8771545,4065,4065,4065,4065,1
20231227,091800,8767480,4065,4065,4065,4065,2
20231227,091700,8759350,4065,4065,4065,4065,6
20231227,091600,8734960,4065,4065,4065,4065,1
20231227,091500,8730895,4065,4065,4065,4065,1
20231227,091400,8726830,4060,4060,4060,4060,1
20231227,091300,8722770,4040,4060,4060,4040,132
20231227,091200,8189470,4065,4040,4065,4040,99
20231227,091100,7789485,4065,4065,4065,4065,1
20231227,091000,7785420,4065,4050,4065,4040,231
20231227,090900,6850350,4070,4070,4070,4070,1
20231227,090800,6846280,4070,4070,4070,4070,1
20231227,090700,6842210,4070,4070,4070,4070,1
20231227,090600,6838140,4045,4045,4045,4045,0
20231227,090500,6838140,4045,4070,4070,4045,401
20231227,090400,5214765,4070,4070,4070,4070,1
20231227,090300,5210695,4050,4070,4070,4050,755
20231227,090200,2151400,4070,4070,4070,4070,1
20231227,090100,2147330,4070,4070,4070,4070,1
20231227,090000,2143260,4070,4070,4070,4060,527