KissMeData/039310/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,191900,199534510,2340,2340,2340,2340,919
20231227,191800,199534510,2340,2340,2340,2340,0
20231227,191700,199534510,2340,2340,2340,2340,0
20231227,191600,199534510,2340,2340,2340,2340,0
20231227,191500,199534510,2340,2340,2340,2340,0
20231227,191400,199534510,2340,2340,2340,2340,0
20231227,191300,199534510,2340,2340,2340,2340,0
20231227,191200,199534510,2340,2340,2340,2340,0
20231227,191100,199534510,2340,2340,2340,2340,0
20231227,191000,199534510,2340,2340,2340,2340,0
20231227,190900,199534510,2340,2340,2340,2340,0
20231227,190800,199534510,2340,2340,2340,2340,0
20231227,190700,199534510,2340,2340,2340,2340,0
20231227,190600,199534510,2340,2340,2340,2340,0
20231227,190500,199534510,2340,2340,2340,2340,0
20231227,190400,199534510,2340,2340,2340,2340,0
20231227,190300,199534510,2340,2340,2340,2340,0
20231227,190200,199534510,2340,2340,2340,2340,0
20231227,190100,199534510,2340,2340,2340,2340,0
20231227,190000,199534510,2340,2340,2340,2340,0
20231227,185900,199534510,2340,2340,2340,2340,0
20231227,185800,199534510,2340,2340,2340,2340,0
20231227,185700,199534510,2340,2340,2340,2340,0
20231227,185600,199534510,2340,2340,2340,2340,0
20231227,185500,199534510,2340,2340,2340,2340,0
20231227,185400,199534510,2340,2340,2340,2340,0
20231227,185300,199534510,2340,2340,2340,2340,0
20231227,185200,199534510,2340,2340,2340,2340,0
20231227,185100,199534510,2340,2340,2340,2340,0
20231227,185000,199534510,2340,2340,2340,2340,0
20231227,184900,199534510,2340,2340,2340,2340,919
20231227,184800,199534510,2340,2340,2340,2340,0
20231227,184700,199534510,2340,2340,2340,2340,0
20231227,184600,199534510,2340,2340,2340,2340,0
20231227,184500,199534510,2340,2340,2340,2340,0
20231227,184400,199534510,2340,2340,2340,2340,0
20231227,184300,199534510,2340,2340,2340,2340,0
20231227,184200,199534510,2340,2340,2340,2340,0
20231227,184100,199534510,2340,2340,2340,2340,0
20231227,184000,199534510,2340,2340,2340,2340,0
20231227,183900,199534510,2340,2340,2340,2340,0
20231227,183800,199534510,2340,2340,2340,2340,0
20231227,183700,199534510,2340,2340,2340,2340,0
20231227,183600,199534510,2340,2340,2340,2340,0
20231227,183500,199534510,2340,2340,2340,2340,0
20231227,183400,199534510,2340,2340,2340,2340,0
20231227,183300,199534510,2340,2340,2340,2340,0
20231227,183200,199534510,2340,2340,2340,2340,0
20231227,183100,199534510,2340,2340,2340,2340,0
20231227,183000,199534510,2340,2340,2340,2340,0
20231227,182900,199534510,2340,2340,2340,2340,0
20231227,182800,199534510,2340,2340,2340,2340,0
20231227,182700,199534510,2340,2340,2340,2340,0
20231227,182600,199534510,2340,2340,2340,2340,0
20231227,182500,199534510,2340,2340,2340,2340,0
20231227,182400,199534510,2340,2340,2340,2340,0
20231227,182300,199534510,2340,2340,2340,2340,0
20231227,182200,199534510,2340,2340,2340,2340,0
20231227,182100,199534510,2340,2340,2340,2340,0
20231227,182000,199534510,2340,2340,2340,2340,0
20231227,181900,199534510,2340,2340,2340,2340,919
20231227,181800,199534510,2340,2340,2340,2340,0
20231227,181700,199534510,2340,2340,2340,2340,0
20231227,181600,199534510,2340,2340,2340,2340,0
20231227,181500,199534510,2340,2340,2340,2340,0
20231227,181400,199534510,2340,2340,2340,2340,0
20231227,181300,199534510,2340,2340,2340,2340,0
20231227,181200,199534510,2340,2340,2340,2340,0
20231227,181100,199534510,2340,2340,2340,2340,0
20231227,181000,199534510,2340,2340,2340,2340,0
20231227,180900,199534510,2340,2340,2340,2340,0
20231227,180800,199534510,2340,2340,2340,2340,0
20231227,180700,199534510,2340,2340,2340,2340,0
20231227,180600,199534510,2340,2340,2340,2340,0
20231227,180500,199534510,2340,2340,2340,2340,0
20231227,180400,199534510,2340,2340,2340,2340,0
20231227,180300,199534510,2340,2340,2340,2340,0
20231227,180200,199534510,2340,2340,2340,2340,0
20231227,180100,199534510,2340,2340,2340,2340,0
20231227,180000,199534510,2340,2340,2340,2340,0
20231227,175900,199534510,2340,2340,2340,2340,0
20231227,175800,199534510,2340,2340,2340,2340,0
20231227,175700,199534510,2340,2340,2340,2340,0
20231227,175600,199534510,2340,2340,2340,2340,0
20231227,175500,199534510,2340,2340,2340,2340,0
20231227,175400,199534510,2340,2340,2340,2340,0
20231227,175300,199534510,2340,2340,2340,2340,0
20231227,175200,199534510,2340,2340,2340,2340,0
20231227,175100,199534510,2340,2340,2340,2340,0
20231227,175000,199534510,2340,2340,2340,2340,0
20231227,174900,199534510,2340,2340,2340,2340,919
20231227,174800,199534510,2340,2340,2340,2340,0
20231227,174700,199534510,2340,2340,2340,2340,0
20231227,174600,199534510,2340,2340,2340,2340,0
20231227,174500,199534510,2340,2340,2340,2340,0
20231227,174400,199534510,2340,2340,2340,2340,0
20231227,174300,199534510,2340,2340,2340,2340,0
20231227,174200,199534510,2340,2340,2340,2340,0
20231227,174100,199534510,2340,2340,2340,2340,0
20231227,174000,199534510,2340,2340,2340,2340,0
20231227,173900,199534510,2340,2340,2340,2340,0
20231227,173800,199534510,2340,2340,2340,2340,0
20231227,173700,199534510,2340,2340,2340,2340,0
20231227,173600,199534510,2340,2340,2340,2340,0
20231227,173500,199534510,2340,2340,2340,2340,0
20231227,173400,199534510,2340,2340,2340,2340,0
20231227,173300,199534510,2340,2340,2340,2340,0
20231227,173200,199534510,2340,2340,2340,2340,0
20231227,173100,199534510,2340,2340,2340,2340,0
20231227,173000,199534510,2340,2340,2340,2340,0
20231227,172900,199534510,2340,2340,2340,2340,0
20231227,172800,199534510,2340,2340,2340,2340,0
20231227,172700,199534510,2340,2340,2340,2340,0
20231227,172600,199534510,2340,2340,2340,2340,0
20231227,172500,199534510,2340,2340,2340,2340,0
20231227,172400,199534510,2340,2340,2340,2340,0
20231227,172300,199534510,2340,2340,2340,2340,0
20231227,172200,199534510,2340,2340,2340,2340,0
20231227,172100,199534510,2340,2340,2340,2340,0
20231227,172000,199534510,2340,2340,2340,2340,0
20231227,171900,199534510,2340,2340,2340,2340,919
20231227,171800,199534510,2340,2340,2340,2340,0
20231227,171700,199534510,2340,2340,2340,2340,0
20231227,171600,199534510,2340,2340,2340,2340,0
20231227,171500,199534510,2340,2340,2340,2340,0
20231227,171400,199534510,2340,2340,2340,2340,0
20231227,171300,199534510,2340,2340,2340,2340,0
20231227,171200,199534510,2340,2340,2340,2340,0
20231227,171100,199534510,2340,2340,2340,2340,0
20231227,171000,199534510,2340,2340,2340,2340,0
20231227,170900,199534510,2340,2340,2340,2340,0
20231227,170800,199534510,2340,2340,2340,2340,0
20231227,170700,199534510,2340,2340,2340,2340,0
20231227,170600,199534510,2340,2340,2340,2340,0
20231227,170500,199534510,2340,2340,2340,2340,0
20231227,170400,199534510,2340,2340,2340,2340,0
20231227,170300,199534510,2340,2340,2340,2340,0
20231227,170200,199534510,2340,2340,2340,2340,0
20231227,170100,199534510,2340,2340,2340,2340,0
20231227,170000,199534510,2340,2340,2340,2340,0
20231227,165900,199534510,2340,2340,2340,2340,0
20231227,165800,199534510,2340,2340,2340,2340,0
20231227,165700,199534510,2340,2340,2340,2340,0
20231227,165600,199534510,2340,2340,2340,2340,0
20231227,165500,199534510,2340,2340,2340,2340,0
20231227,165400,199534510,2340,2340,2340,2340,0
20231227,165300,199534510,2340,2340,2340,2340,0
20231227,165200,199534510,2340,2340,2340,2340,0
20231227,165100,199534510,2340,2340,2340,2340,0
20231227,165000,199534510,2340,2340,2340,2340,0
20231227,164900,199534510,2340,2340,2340,2340,919
20231227,164800,199534510,2340,2340,2340,2340,0
20231227,164700,199534510,2340,2340,2340,2340,0
20231227,164600,199534510,2340,2340,2340,2340,0
20231227,164500,199534510,2340,2340,2340,2340,0
20231227,164400,199534510,2340,2340,2340,2340,0
20231227,164300,199534510,2340,2340,2340,2340,0
20231227,164200,199534510,2340,2340,2340,2340,0
20231227,164100,199534510,2340,2340,2340,2340,0
20231227,164000,199534510,2340,2340,2340,2340,0
20231227,163900,199534510,2340,2340,2340,2340,0
20231227,163800,199534510,2340,2340,2340,2340,0
20231227,163700,199534510,2340,2340,2340,2340,0
20231227,163600,199534510,2340,2340,2340,2340,0
20231227,163500,199534510,2340,2340,2340,2340,0
20231227,163400,199534510,2340,2340,2340,2340,0
20231227,163300,199534510,2340,2340,2340,2340,0
20231227,163200,199534510,2340,2340,2340,2340,0
20231227,163100,199534510,2340,2340,2340,2340,0
20231227,163000,199534510,2340,2340,2340,2340,0
20231227,162900,199534510,2340,2340,2340,2340,0
20231227,162800,199534510,2340,2340,2340,2340,0
20231227,162700,199534510,2340,2340,2340,2340,0
20231227,162600,199534510,2340,2340,2340,2340,0
20231227,162500,199534510,2340,2340,2340,2340,0
20231227,162400,199534510,2340,2340,2340,2340,0
20231227,162300,199534510,2340,2340,2340,2340,0
20231227,162200,199534510,2340,2340,2340,2340,0
20231227,162100,199534510,2340,2340,2340,2340,0
20231227,162000,199534510,2340,2340,2340,2340,0
20231227,161900,199534510,2340,2340,2340,2340,919
20231227,161800,199534510,2340,2340,2340,2340,0
20231227,161700,199534510,2340,2340,2340,2340,0
20231227,161600,199534510,2340,2340,2340,2340,0
20231227,161500,199534510,2340,2340,2340,2340,0
20231227,161400,199534510,2340,2340,2340,2340,0
20231227,161300,199534510,2340,2340,2340,2340,0
20231227,161200,199534510,2340,2340,2340,2340,0
20231227,161100,199534510,2340,2340,2340,2340,0
20231227,161000,199534510,2340,2340,2340,2340,0
20231227,160900,199534510,2340,2340,2340,2340,0
20231227,160800,199534510,2340,2340,2340,2340,0
20231227,160700,199534510,2340,2340,2340,2340,0
20231227,160600,199534510,2340,2340,2340,2340,0
20231227,160500,199534510,2340,2340,2340,2340,0
20231227,160400,199534510,2340,2340,2340,2340,0
20231227,160300,199534510,2340,2340,2340,2340,0
20231227,160200,199534510,2340,2340,2340,2340,0
20231227,160100,199534510,2340,2340,2340,2340,0
20231227,160000,199534510,2340,2340,2340,2340,0
20231227,155900,199534510,2340,2340,2340,2340,0
20231227,155800,199534510,2340,2340,2340,2340,0
20231227,155700,199534510,2340,2340,2340,2340,0
20231227,155600,199534510,2340,2340,2340,2340,0
20231227,155500,199534510,2340,2340,2340,2340,0
20231227,155400,199534510,2340,2340,2340,2340,0
20231227,155300,199534510,2340,2340,2340,2340,0
20231227,155200,199534510,2340,2340,2340,2340,0
20231227,155100,199534510,2340,2340,2340,2340,0
20231227,155000,199534510,2340,2340,2340,2340,0
20231227,154900,199534510,2340,2340,2340,2340,919
20231227,154800,199534510,2340,2340,2340,2340,0
20231227,154700,199534510,2340,2340,2340,2340,0
20231227,154600,199534510,2340,2340,2340,2340,0
20231227,154500,199534510,2340,2340,2340,2340,0
20231227,154400,199534510,2340,2340,2340,2340,0
20231227,154300,199534510,2340,2340,2340,2340,0
20231227,154200,199534510,2340,2340,2340,2340,0
20231227,154100,199534510,2340,2340,2340,2340,0
20231227,154000,199534510,2340,2340,2340,2340,0
20231227,153900,199534510,2340,2340,2340,2340,0
20231227,153800,199534510,2340,2340,2340,2340,0
20231227,153700,199534510,2340,2340,2340,2340,0
20231227,153600,199534510,2340,2340,2340,2340,0
20231227,153500,199534510,2340,2340,2340,2340,0
20231227,153400,199534510,2340,2340,2340,2340,0
20231227,153300,199534510,2340,2340,2340,2340,0
20231227,153200,199534510,2340,2340,2340,2340,0
20231227,153100,199534510,2340,2340,2340,2340,0
20231227,153000,199534510,2340,2340,2340,2340,919
20231227,152900,197384050,2365,2365,2365,2365,0
20231227,152800,197384050,2365,2365,2365,2365,0
20231227,152700,197384050,2365,2365,2365,2365,0
20231227,152600,197384050,2365,2365,2365,2365,0
20231227,152500,197384050,2365,2365,2365,2365,0
20231227,152400,197384050,2365,2365,2365,2365,0
20231227,152300,197384050,2365,2365,2365,2365,0
20231227,152200,197384050,2365,2365,2365,2365,0
20231227,152100,197384050,2365,2365,2365,2365,0
20231227,152000,197384050,2365,2365,2365,2365,0
20231227,151900,197384050,2365,2350,2365,2345,602
20231227,151800,195969130,2370,2370,2370,2370,2
20231227,151700,195964390,2370,2370,2370,2370,0
20231227,151600,195964390,2370,2370,2370,2370,0
20231227,151500,195964390,2370,2365,2370,2365,2960
20231227,151400,188955550,2365,2365,2365,2365,0
20231227,151300,188955550,2365,2345,2365,2345,2
20231227,151200,188950840,2365,2365,2365,2365,0
20231227,151100,188950840,2365,2365,2365,2365,0
20231227,151000,188950840,2365,2365,2365,2365,0
20231227,150900,188950840,2365,2365,2365,2365,0
20231227,150800,188950840,2365,2365,2365,2365,0
20231227,150700,188950840,2365,2365,2365,2365,0
20231227,150600,188950840,2365,2345,2365,2345,3
20231227,150500,188943785,2365,2365,2365,2365,0
20231227,150400,188943785,2365,2365,2365,2365,0
20231227,150300,188943785,2365,2365,2365,2365,0
20231227,150200,188943785,2365,2365,2365,2365,0
20231227,150100,188943785,2365,2365,2365,2365,0
20231227,150000,188943785,2365,2365,2365,2365,0
20231227,145900,188943785,2365,2365,2365,2365,0
20231227,145800,188943785,2365,2365,2365,2365,0
20231227,145700,188943785,2365,2345,2365,2335,30
20231227,145600,188873505,2365,2365,2365,2365,0
20231227,145500,188873505,2365,2365,2365,2365,0
20231227,145400,188873505,2365,2365,2365,2365,0
20231227,145300,188873505,2365,2365,2365,2365,0
20231227,145200,188873505,2365,2365,2365,2365,136
20231227,145100,188551865,2365,2365,2365,2365,0
20231227,145000,188551865,2365,2365,2365,2365,0
20231227,144900,188551865,2365,2365,2365,2365,9
20231227,144800,188530580,2365,2365,2365,2365,0
20231227,144700,188530580,2365,2365,2365,2365,0
20231227,144600,188530580,2365,2365,2365,2365,0
20231227,144500,188530580,2365,2365,2365,2365,0
20231227,144400,188530580,2365,2365,2365,2365,0
20231227,144300,188530580,2365,2340,2365,2340,2318
20231227,144200,183097755,2340,2340,2340,2340,0
20231227,144100,183097755,2340,2340,2340,2340,0
20231227,144000,183097755,2340,2340,2340,2340,45
20231227,143900,182992455,2340,2340,2340,2340,0
20231227,143800,182992455,2340,2335,2340,2335,78
20231227,143700,182810315,2335,2335,2335,2335,64
20231227,143600,182660875,2350,2350,2350,2350,0
20231227,143500,182660875,2350,2350,2350,2350,0
20231227,143400,182660875,2350,2350,2350,2350,0
20231227,143300,182660875,2350,2350,2350,2350,0
20231227,143200,182660875,2350,2350,2350,2350,0
20231227,143100,182660875,2350,2350,2350,2350,106
20231227,143000,182411775,2350,2350,2350,2350,0
20231227,142900,182411775,2350,2350,2350,2350,0
20231227,142800,182411775,2350,2350,2350,2350,0
20231227,142700,182411775,2350,2350,2350,2350,5
20231227,142600,182400025,2345,2345,2345,2345,0
20231227,142500,182400025,2345,2340,2345,2340,1827
20231227,142400,178117390,2340,2340,2340,2340,0
20231227,142300,178117390,2340,2340,2340,2340,0
20231227,142200,178117390,2340,2340,2340,2340,0
20231227,142100,178117390,2340,2340,2340,2340,0
20231227,142000,178117390,2340,2340,2340,2340,45
20231227,141900,178012090,2340,2340,2340,2340,0
20231227,141800,178012090,2340,2340,2340,2340,0
20231227,141700,178012090,2340,2340,2340,2340,0
20231227,141600,178012090,2340,2340,2340,2340,0
20231227,141500,178012090,2340,2340,2340,2340,0
20231227,141400,178012090,2340,2340,2340,2340,38
20231227,141300,177923170,2340,2340,2340,2340,0
20231227,141200,177923170,2340,2340,2340,2340,0
20231227,141100,177923170,2340,2340,2340,2340,0
20231227,141000,177923170,2340,2340,2340,2340,10
20231227,140900,177899770,2320,2320,2320,2320,0
20231227,140800,177899770,2320,2320,2320,2320,0
20231227,140700,177899770,2320,2320,2320,2320,0
20231227,140600,177899770,2320,2320,2320,2320,0
20231227,140500,177899770,2320,2320,2320,2320,0
20231227,140400,177899770,2320,2320,2320,2320,0
20231227,140300,177899770,2320,2320,2320,2320,0
20231227,140200,177899770,2320,2320,2320,2320,10042
20231227,140100,154602330,2320,2320,2320,2320,0
20231227,140000,154602330,2320,2320,2320,2320,45
20231227,135900,154497930,2320,2320,2320,2320,0
20231227,135800,154497930,2320,2320,2320,2320,0
20231227,135700,154497930,2320,2320,2320,2320,0
20231227,135600,154497930,2320,2320,2320,2320,0
20231227,135500,154497930,2320,2320,2320,2320,0
20231227,135400,154497930,2320,2320,2320,2320,0
20231227,135300,154497930,2320,2320,2320,2320,0
20231227,135200,154497930,2320,2320,2320,2320,0
20231227,135100,154497930,2320,2320,2320,2320,0
20231227,135000,154497930,2320,2320,2320,2320,0
20231227,134900,154497930,2320,2320,2320,2320,0
20231227,134800,154497930,2320,2320,2320,2320,0
20231227,134700,154497930,2320,2320,2320,2320,0
20231227,134600,154497930,2320,2320,2320,2320,1000
20231227,134500,152177930,2320,2320,2320,2320,0
20231227,134400,152177930,2320,2320,2320,2320,0
20231227,134300,152177930,2320,2320,2320,2320,0
20231227,134200,152177930,2320,2320,2320,2320,0
20231227,134100,152177930,2320,2320,2320,2320,0
20231227,134000,152177930,2320,2320,2320,2320,649
20231227,133900,150672250,2315,2315,2315,2315,0
20231227,133800,150672250,2315,2315,2315,2315,59
20231227,133700,150535665,2320,2320,2320,2320,0
20231227,133600,150535665,2320,2320,2320,2320,30
20231227,133500,150466065,2320,2320,2320,2320,0
20231227,133400,150466065,2320,2320,2320,2320,431
20231227,133300,149466145,2320,2320,2320,2320,798
20231227,133200,147614785,2320,2320,2320,2320,0
20231227,133100,147614785,2320,2320,2320,2320,500
20231227,133000,146454785,2320,2320,2320,2320,0
20231227,132900,146454785,2320,2320,2320,2320,0
20231227,132800,146454785,2320,2320,2320,2320,1
20231227,132700,146452465,2320,2320,2320,2320,0
20231227,132600,146452465,2320,2320,2320,2320,0
20231227,132500,146452465,2320,2320,2320,2320,1500
20231227,132400,142972465,2320,2320,2320,2320,0
20231227,132300,142972465,2320,2320,2320,2320,0
20231227,132200,142972465,2320,2320,2320,2320,0
20231227,132100,142972465,2320,2320,2320,2320,200
20231227,132000,142508465,2320,2320,2320,2320,55
20231227,131900,142380865,2315,2315,2315,2315,0
20231227,131800,142380865,2315,2315,2315,2315,0
20231227,131700,142380865,2315,2315,2315,2315,0
20231227,131600,142380865,2315,2315,2320,2315,447
20231227,131500,141343860,2320,2320,2320,2320,0
20231227,131400,141343860,2320,2320,2320,2320,0
20231227,131300,141343860,2320,2320,2320,2320,0
20231227,131200,141343860,2320,2320,2320,2320,0
20231227,131100,141343860,2320,2320,2320,2320,0
20231227,131000,141343860,2320,2320,2320,2320,0
20231227,130900,141343860,2320,2320,2320,2320,0
20231227,130800,141343860,2320,2320,2320,2320,0
20231227,130700,141343860,2320,2320,2320,2320,0
20231227,130600,141343860,2320,2320,2320,2320,0
20231227,130500,141343860,2320,2320,2320,2320,0
20231227,130400,141343860,2320,2320,2320,2320,0
20231227,130300,141343860,2320,2320,2320,2320,0
20231227,130200,141343860,2320,2320,2320,2320,0
20231227,130100,141343860,2320,2320,2320,2320,0
20231227,130000,141343860,2320,2320,2320,2320,45
20231227,125900,141239460,2320,2320,2320,2320,0
20231227,125800,141239460,2320,2320,2320,2320,0
20231227,125700,141239460,2320,2320,2320,2320,1
20231227,125600,141237140,2315,2315,2315,2315,1
20231227,125500,141234825,2300,2300,2300,2300,0
20231227,125400,141234825,2300,2300,2300,2300,0
20231227,125300,141234825,2300,2300,2300,2300,0
20231227,125200,141234825,2300,2300,2300,2300,0
20231227,125100,141234825,2300,2300,2300,2300,0
20231227,125000,141234825,2300,2300,2300,2300,0
20231227,124900,141234825,2300,2300,2300,2300,0
20231227,124800,141234825,2300,2300,2300,2300,0
20231227,124700,141234825,2300,2300,2300,2300,0
20231227,124600,141234825,2300,2300,2300,2300,0
20231227,124500,141234825,2300,2300,2300,2300,0
20231227,124400,141234825,2300,2300,2300,2300,0
20231227,124300,141234825,2300,2300,2300,2300,1
20231227,124200,141232525,2320,2320,2320,2320,0
20231227,124100,141232525,2320,2320,2320,2320,0
20231227,124000,141232525,2320,2320,2320,2320,45
20231227,123900,141128125,2320,2320,2320,2320,0
20231227,123800,141128125,2320,2320,2320,2320,0
20231227,123700,141128125,2320,2320,2320,2320,0
20231227,123600,141128125,2320,2320,2320,2320,0
20231227,123500,141128125,2320,2320,2320,2320,0
20231227,123400,141128125,2320,2320,2320,2320,241
20231227,123300,140569005,2320,2320,2320,2320,1
20231227,123200,140566685,2300,2300,2300,2300,0
20231227,123100,140566685,2300,2300,2300,2300,0
20231227,123000,140566685,2300,2300,2300,2300,0
20231227,122900,140566685,2300,2300,2300,2300,0
20231227,122800,140566685,2300,2300,2300,2300,0
20231227,122700,140566685,2300,2300,2300,2300,0
20231227,122600,140566685,2300,2300,2300,2300,0
20231227,122500,140566685,2300,2300,2300,2300,0
20231227,122400,140566685,2300,2300,2300,2300,0
20231227,122300,140566685,2300,2300,2300,2300,0
20231227,122200,140566685,2300,2300,2300,2300,1
20231227,122100,140564385,2320,2320,2320,2320,0
20231227,122000,140564385,2320,2320,2320,2320,45
20231227,121900,140459985,2320,2320,2320,2320,0
20231227,121800,140459985,2320,2320,2320,2320,0
20231227,121700,140459985,2320,2320,2320,2320,0
20231227,121600,140459985,2320,2320,2320,2320,0
20231227,121500,140459985,2320,2320,2320,2320,0
20231227,121400,140459985,2320,2320,2320,2320,0
20231227,121300,140459985,2320,2320,2320,2320,0
20231227,121200,140459985,2320,2320,2320,2320,0
20231227,121100,140459985,2320,2320,2320,2320,0
20231227,121000,140459985,2320,2320,2320,2320,2
20231227,120900,140455345,2320,2320,2320,2320,0
20231227,120800,140455345,2320,2320,2320,2320,15
20231227,120700,140420545,2300,2300,2300,2300,24
20231227,120600,140365345,2320,2320,2320,2320,1
20231227,120500,140363025,2300,2300,2300,2300,0
20231227,120400,140363025,2300,2300,2300,2300,1
20231227,120300,140360725,2320,2320,2320,2320,0
20231227,120200,140360725,2320,2320,2320,2320,0
20231227,120100,140360725,2320,2320,2320,2320,0
20231227,120000,140360725,2320,2320,2320,2320,45
20231227,115900,140256325,2320,2320,2320,2320,0
20231227,115800,140256325,2320,2320,2320,2320,0
20231227,115700,140256325,2320,2320,2320,2320,0
20231227,115600,140256325,2320,2320,2320,2320,0
20231227,115500,140256325,2320,2320,2320,2320,0
20231227,115400,140256325,2320,2320,2320,2320,0
20231227,115300,140256325,2320,2320,2320,2320,1500
20231227,115200,136776325,2320,2315,2320,2315,3316
20231227,115100,129085830,2315,2315,2315,2315,0
20231227,115000,129085830,2315,2315,2315,2315,0
20231227,114900,129085830,2315,2315,2315,2315,0
20231227,114800,129085830,2315,2315,2315,2315,0
20231227,114700,129085830,2315,2315,2315,2315,0
20231227,114600,129085830,2315,2315,2315,2315,0
20231227,114500,129085830,2315,2315,2315,2315,30
20231227,114400,129016380,2315,2315,2315,2315,0
20231227,114300,129016380,2315,2315,2315,2315,0
20231227,114200,129016380,2315,2315,2315,2315,0
20231227,114100,129016380,2315,2315,2315,2315,0
20231227,114000,129016380,2315,2315,2315,2315,45
20231227,113900,128912205,2315,2315,2315,2315,0
20231227,113800,128912205,2315,2315,2315,2315,0
20231227,113700,128912205,2315,2315,2315,2315,0
20231227,113600,128912205,2315,2315,2315,2315,0
20231227,113500,128912205,2315,2315,2315,2315,0
20231227,113400,128912205,2315,2315,2315,2315,1
20231227,113300,128909890,2300,2300,2300,2300,0
20231227,113200,128909890,2300,2295,2300,2295,1929
20231227,113100,124482400,2300,2300,2300,2300,0
20231227,113000,124482400,2300,2300,2300,2300,0
20231227,112900,124482400,2300,2300,2300,2300,0
20231227,112800,124482400,2300,2300,2300,2300,0
20231227,112700,124482400,2300,2300,2300,2300,35
20231227,112600,124401900,2300,2305,2305,2300,2438
20231227,112500,118789430,2320,2310,2320,2310,4310
20231227,112400,108792170,2310,2310,2310,2310,0
20231227,112300,108792170,2310,2310,2310,2310,0
20231227,112200,108792170,2310,2310,2310,2310,0
20231227,112100,108792170,2310,2310,2310,2310,0
20231227,112000,108792170,2310,2310,2310,2310,45
20231227,111900,108688220,2310,2310,2310,2310,0
20231227,111800,108688220,2310,2310,2310,2310,0
20231227,111700,108688220,2310,2310,2310,2310,0
20231227,111600,108688220,2310,2310,2310,2310,0
20231227,111500,108688220,2310,2310,2310,2310,0
20231227,111400,108688220,2310,2310,2310,2310,0
20231227,111300,108688220,2310,2310,2310,2310,0
20231227,111200,108688220,2310,2310,2310,2310,0
20231227,111100,108688220,2310,2315,2315,2310,1761
20231227,111000,104616100,2320,2320,2320,2320,0
20231227,110900,104616100,2320,2320,2320,2320,0
20231227,110800,104616100,2320,2320,2320,2320,0
20231227,110700,104616100,2320,2320,2320,2320,0
20231227,110600,104616100,2320,2320,2320,2320,0
20231227,110500,104616100,2320,2320,2320,2320,0
20231227,110400,104616100,2320,2320,2320,2320,0
20231227,110300,104616100,2320,2320,2320,2320,0
20231227,110200,104616100,2320,2320,2320,2320,0
20231227,110100,104616100,2320,2320,2320,2320,0
20231227,110000,104616100,2320,2320,2320,2320,148
20231227,105900,104272740,2320,2320,2320,2320,0
20231227,105800,104272740,2320,2320,2320,2320,0
20231227,105700,104272740,2320,2320,2320,2320,0
20231227,105600,104272740,2320,2320,2320,2320,69
20231227,105500,104112660,2320,2320,2320,2320,0
20231227,105400,104112660,2320,2320,2320,2320,0
20231227,105300,104112660,2320,2320,2320,2320,0
20231227,105200,104112660,2320,2320,2320,2320,0
20231227,105100,104112660,2320,2320,2320,2320,0
20231227,105000,104112660,2320,2320,2320,2320,6
20231227,104900,104098740,2320,2320,2320,2320,0
20231227,104800,104098740,2320,2320,2320,2320,0
20231227,104700,104098740,2320,2320,2320,2320,0
20231227,104600,104098740,2320,2320,2320,2320,0
20231227,104500,104098740,2320,2320,2320,2320,0
20231227,104400,104098740,2320,2320,2320,2320,300
20231227,104300,103402740,2320,2320,2320,2320,0
20231227,104200,103402740,2320,2320,2320,2320,0
20231227,104100,103402740,2320,2320,2320,2320,0
20231227,104000,103402740,2320,2320,2320,2320,45
20231227,103900,103298340,2315,2315,2315,2315,659
20231227,103800,101772755,2310,2310,2310,2310,0
20231227,103700,101772755,2310,2310,2310,2310,0
20231227,103600,101772755,2310,2310,2310,2310,0
20231227,103500,101772755,2310,2310,2310,2310,0
20231227,103400,101772755,2310,2310,2310,2310,0
20231227,103300,101772755,2310,2310,2310,2310,0
20231227,103200,101772755,2310,2310,2310,2310,0
20231227,103100,101772755,2310,2310,2310,2310,0
20231227,103000,101772755,2310,2310,2310,2310,0
20231227,102900,101772755,2310,2310,2310,2310,50
20231227,102800,101657255,2315,2310,2315,2310,250
20231227,102700,101079505,2310,2310,2310,2310,0
20231227,102600,101079505,2310,2310,2310,2310,1117
20231227,102500,98499235,2310,2310,2310,2310,7
20231227,102400,98483065,2310,2310,2310,2310,0
20231227,102300,98483065,2310,2310,2310,2310,12
20231227,102200,98455345,2305,2305,2305,2305,1
20231227,102100,98453040,2310,2310,2310,2310,0
20231227,102000,98453040,2310,2305,2310,2305,46
20231227,101900,98346825,2305,2305,2305,2305,0
20231227,101800,98346825,2305,2305,2305,2305,35
20231227,101700,98266150,2310,2315,2315,2310,913
20231227,101600,96157020,2320,2325,2325,2320,602
20231227,101500,94760040,2325,2325,2325,2325,0
20231227,101400,94760040,2325,2325,2325,2325,0
20231227,101300,94760040,2325,2325,2325,2325,0
20231227,101200,94760040,2325,2325,2325,2325,1
20231227,101100,94757715,2345,2345,2345,2345,0
20231227,101000,94757715,2345,2345,2345,2345,0
20231227,100900,94757715,2345,2345,2345,2345,0
20231227,100800,94757715,2345,2345,2345,2345,0
20231227,100700,94757715,2345,2345,2345,2345,0
20231227,100600,94757715,2345,2345,2345,2345,458
20231227,100500,93683705,2345,2345,2345,2345,0
20231227,100400,93683705,2345,2345,2345,2345,0
20231227,100300,93683705,2345,2345,2345,2345,8
20231227,100200,93664945,2345,2345,2345,2345,0
20231227,100100,93664945,2345,2345,2345,2345,0
20231227,100000,93664945,2345,2345,2345,2345,46
20231227,095900,93557075,2320,2320,2320,2320,2051
20231227,095800,88798755,2320,2320,2320,2320,2439
20231227,095700,83140275,2310,2310,2310,2310,417
20231227,095600,82177005,2310,2310,2310,2310,0
20231227,095500,82177005,2310,2310,2310,2310,2423
20231227,095400,76579875,2310,2310,2310,2310,0
20231227,095300,76579875,2310,2305,2310,2305,860
20231227,095200,74597285,2305,2305,2305,2305,860
20231227,095100,72614985,2310,2360,2360,2310,17651
20231227,095000,31585555,2370,2370,2370,2370,0
20231227,094900,31585555,2370,2370,2370,2370,0
20231227,094800,31585555,2370,2370,2370,2370,0
20231227,094700,31585555,2370,2370,2370,2370,0
20231227,094600,31585555,2370,2370,2370,2370,1
20231227,094500,31583185,2360,2360,2360,2360,0
20231227,094400,31583185,2360,2360,2360,2360,0
20231227,094300,31583185,2360,2360,2360,2360,541
20231227,094200,30306425,2370,2370,2370,2370,0
20231227,094100,30306425,2370,2370,2370,2370,0
20231227,094000,30306425,2370,2370,2370,2370,46
20231227,093900,30197405,2370,2370,2370,2370,0
20231227,093800,30197405,2370,2370,2370,2370,1
20231227,093700,30195035,2365,2365,2365,2365,10
20231227,093600,30171385,2365,2365,2365,2365,200
20231227,093500,29698385,2370,2370,2370,2370,0
20231227,093400,29698385,2370,2370,2370,2370,0
20231227,093300,29698385,2370,2370,2370,2370,0
20231227,093200,29698385,2370,2370,2370,2370,0
20231227,093100,29698385,2370,2370,2370,2370,257
20231227,093000,29089295,2375,2375,2375,2375,0
20231227,092900,29089295,2375,2375,2375,2375,0
20231227,092800,29089295,2375,2375,2375,2375,0
20231227,092700,29089295,2375,2365,2375,2360,761
20231227,092600,27291320,2370,2370,2370,2370,0
20231227,092500,27291320,2370,2370,2370,2370,0
20231227,092400,27291320,2370,2370,2370,2370,0
20231227,092300,27291320,2370,2370,2370,2370,0
20231227,092200,27291320,2370,2370,2370,2370,0
20231227,092100,27291320,2370,2370,2370,2370,0
20231227,092000,27291320,2370,2370,2370,2370,46
20231227,091900,27182300,2370,2370,2370,2370,0
20231227,091800,27182300,2370,2370,2370,2370,922
20231227,091700,24997160,2375,2375,2375,2375,0
20231227,091600,24997160,2375,2375,2375,2375,50
20231227,091500,24878410,2375,2375,2375,2375,289
20231227,091400,24192035,2375,2375,2375,2375,25
20231227,091300,24132660,2390,2390,2390,2390,1
20231227,091200,24130270,2370,2390,2390,2370,20
20231227,091100,24082490,2390,2390,2390,2390,12
20231227,091000,24053810,2380,2380,2380,2380,4337
20231227,090900,13731750,2380,2380,2380,2380,0
20231227,090800,13731750,2380,2380,2380,2380,0
20231227,090700,13731750,2380,2380,2380,2380,349
20231227,090600,12901130,2380,2380,2380,2380,1
20231227,090500,12898750,2370,2370,2370,2370,1
20231227,090400,12896380,2370,2370,2370,2370,1615
20231227,090300,9068830,2360,2360,2360,2360,162
20231227,090200,8686510,2360,2335,2360,2335,700
20231227,090100,7048065,2325,2325,2325,2325,0
20231227,090000,7048065,2325,2320,2325,2320,2994