KissMeData/042110/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,192100,179151760,1755,1755,1755,1755,4215
20231227,192000,179151760,1755,1755,1755,1755,0
20231227,191900,179151760,1755,1755,1755,1755,0
20231227,191800,179151760,1755,1755,1755,1755,0
20231227,191700,179151760,1755,1755,1755,1755,0
20231227,191600,179151760,1755,1755,1755,1755,0
20231227,191500,179151760,1755,1755,1755,1755,0
20231227,191400,179151760,1755,1755,1755,1755,0
20231227,191300,179151760,1755,1755,1755,1755,0
20231227,191200,179151760,1755,1755,1755,1755,0
20231227,191100,179151760,1755,1755,1755,1755,0
20231227,191000,179151760,1755,1755,1755,1755,0
20231227,190900,179151760,1755,1755,1755,1755,0
20231227,190800,179151760,1755,1755,1755,1755,0
20231227,190700,179151760,1755,1755,1755,1755,0
20231227,190600,179151760,1755,1755,1755,1755,0
20231227,190500,179151760,1755,1755,1755,1755,0
20231227,190400,179151760,1755,1755,1755,1755,0
20231227,190300,179151760,1755,1755,1755,1755,0
20231227,190200,179151760,1755,1755,1755,1755,0
20231227,190100,179151760,1755,1755,1755,1755,0
20231227,190000,179151760,1755,1755,1755,1755,0
20231227,185900,179151760,1755,1755,1755,1755,0
20231227,185800,179151760,1755,1755,1755,1755,0
20231227,185700,179151760,1755,1755,1755,1755,0
20231227,185600,179151760,1755,1755,1755,1755,0
20231227,185500,179151760,1755,1755,1755,1755,0
20231227,185400,179151760,1755,1755,1755,1755,0
20231227,185300,179151760,1755,1755,1755,1755,0
20231227,185200,179151760,1755,1755,1755,1755,0
20231227,185100,179151760,1755,1755,1755,1755,4215
20231227,185000,179151760,1755,1755,1755,1755,0
20231227,184900,179151760,1755,1755,1755,1755,0
20231227,184800,179151760,1755,1755,1755,1755,0
20231227,184700,179151760,1755,1755,1755,1755,0
20231227,184600,179151760,1755,1755,1755,1755,0
20231227,184500,179151760,1755,1755,1755,1755,0
20231227,184400,179151760,1755,1755,1755,1755,0
20231227,184300,179151760,1755,1755,1755,1755,0
20231227,184200,179151760,1755,1755,1755,1755,0
20231227,184100,179151760,1755,1755,1755,1755,0
20231227,184000,179151760,1755,1755,1755,1755,0
20231227,183900,179151760,1755,1755,1755,1755,0
20231227,183800,179151760,1755,1755,1755,1755,0
20231227,183700,179151760,1755,1755,1755,1755,0
20231227,183600,179151760,1755,1755,1755,1755,0
20231227,183500,179151760,1755,1755,1755,1755,0
20231227,183400,179151760,1755,1755,1755,1755,0
20231227,183300,179151760,1755,1755,1755,1755,0
20231227,183200,179151760,1755,1755,1755,1755,0
20231227,183100,179151760,1755,1755,1755,1755,0
20231227,183000,179151760,1755,1755,1755,1755,0
20231227,182900,179151760,1755,1755,1755,1755,0
20231227,182800,179151760,1755,1755,1755,1755,0
20231227,182700,179151760,1755,1755,1755,1755,0
20231227,182600,179151760,1755,1755,1755,1755,0
20231227,182500,179151760,1755,1755,1755,1755,0
20231227,182400,179151760,1755,1755,1755,1755,0
20231227,182300,179151760,1755,1755,1755,1755,0
20231227,182200,179151760,1755,1755,1755,1755,0
20231227,182100,179151760,1755,1755,1755,1755,4215
20231227,182000,179151760,1755,1755,1755,1755,0
20231227,181900,179151760,1755,1755,1755,1755,0
20231227,181800,179151760,1755,1755,1755,1755,0
20231227,181700,179151760,1755,1755,1755,1755,0
20231227,181600,179151760,1755,1755,1755,1755,0
20231227,181500,179151760,1755,1755,1755,1755,0
20231227,181400,179151760,1755,1755,1755,1755,0
20231227,181300,179151760,1755,1755,1755,1755,0
20231227,181200,179151760,1755,1755,1755,1755,0
20231227,181100,179151760,1755,1755,1755,1755,0
20231227,181000,179151760,1755,1755,1755,1755,0
20231227,180900,179151760,1755,1755,1755,1755,0
20231227,180800,179151760,1755,1755,1755,1755,0
20231227,180700,179151760,1755,1755,1755,1755,0
20231227,180600,179151760,1755,1755,1755,1755,0
20231227,180500,179151760,1755,1755,1755,1755,0
20231227,180400,179151760,1755,1755,1755,1755,0
20231227,180300,179151760,1755,1755,1755,1755,0
20231227,180200,179151760,1755,1755,1755,1755,0
20231227,180100,179151760,1755,1755,1755,1755,0
20231227,180000,179151760,1755,1755,1755,1755,0
20231227,175900,179151760,1755,1755,1755,1755,0
20231227,175800,179151760,1755,1755,1755,1755,0
20231227,175700,179151760,1755,1755,1755,1755,0
20231227,175600,179151760,1755,1755,1755,1755,0
20231227,175500,179151760,1755,1755,1755,1755,0
20231227,175400,179151760,1755,1755,1755,1755,0
20231227,175300,179151760,1755,1755,1755,1755,0
20231227,175200,179151760,1755,1755,1755,1755,0
20231227,175100,179151760,1755,1755,1755,1755,4215
20231227,175000,179151760,1755,1755,1755,1755,0
20231227,174900,179151760,1755,1755,1755,1755,0
20231227,174800,179151760,1755,1755,1755,1755,0
20231227,174700,179151760,1755,1755,1755,1755,0
20231227,174600,179151760,1755,1755,1755,1755,0
20231227,174500,179151760,1755,1755,1755,1755,0
20231227,174400,179151760,1755,1755,1755,1755,0
20231227,174300,179151760,1755,1755,1755,1755,0
20231227,174200,179151760,1755,1755,1755,1755,0
20231227,174100,179151760,1755,1755,1755,1755,0
20231227,174000,179151760,1755,1755,1755,1755,0
20231227,173900,179151760,1755,1755,1755,1755,0
20231227,173800,179151760,1755,1755,1755,1755,0
20231227,173700,179151760,1755,1755,1755,1755,0
20231227,173600,179151760,1755,1755,1755,1755,0
20231227,173500,179151760,1755,1755,1755,1755,0
20231227,173400,179151760,1755,1755,1755,1755,0
20231227,173300,179151760,1755,1755,1755,1755,0
20231227,173200,179151760,1755,1755,1755,1755,0
20231227,173100,179151760,1755,1755,1755,1755,0
20231227,173000,179151760,1755,1755,1755,1755,0
20231227,172900,179151760,1755,1755,1755,1755,0
20231227,172800,179151760,1755,1755,1755,1755,0
20231227,172700,179151760,1755,1755,1755,1755,0
20231227,172600,179151760,1755,1755,1755,1755,0
20231227,172500,179151760,1755,1755,1755,1755,0
20231227,172400,179151760,1755,1755,1755,1755,0
20231227,172300,179151760,1755,1755,1755,1755,0
20231227,172200,179151760,1755,1755,1755,1755,0
20231227,172100,179151760,1755,1755,1755,1755,4215
20231227,172000,179151760,1755,1755,1755,1755,0
20231227,171900,179151760,1755,1755,1755,1755,0
20231227,171800,179151760,1755,1755,1755,1755,0
20231227,171700,179151760,1755,1755,1755,1755,0
20231227,171600,179151760,1755,1755,1755,1755,0
20231227,171500,179151760,1755,1755,1755,1755,0
20231227,171400,179151760,1755,1755,1755,1755,0
20231227,171300,179151760,1755,1755,1755,1755,0
20231227,171200,179151760,1755,1755,1755,1755,0
20231227,171100,179151760,1755,1755,1755,1755,0
20231227,171000,179151760,1755,1755,1755,1755,0
20231227,170900,179151760,1755,1755,1755,1755,0
20231227,170800,179151760,1755,1755,1755,1755,0
20231227,170700,179151760,1755,1755,1755,1755,0
20231227,170600,179151760,1755,1755,1755,1755,0
20231227,170500,179151760,1755,1755,1755,1755,0
20231227,170400,179151760,1755,1755,1755,1755,0
20231227,170300,179151760,1755,1755,1755,1755,0
20231227,170200,179151760,1755,1755,1755,1755,0
20231227,170100,179151760,1755,1755,1755,1755,0
20231227,170000,179151760,1755,1755,1755,1755,0
20231227,165900,179151760,1755,1755,1755,1755,0
20231227,165800,179151760,1755,1755,1755,1755,0
20231227,165700,179151760,1755,1755,1755,1755,0
20231227,165600,179151760,1755,1755,1755,1755,0
20231227,165500,179151760,1755,1755,1755,1755,0
20231227,165400,179151760,1755,1755,1755,1755,0
20231227,165300,179151760,1755,1755,1755,1755,0
20231227,165200,179151760,1755,1755,1755,1755,0
20231227,165100,179151760,1755,1755,1755,1755,4215
20231227,165000,179151760,1755,1755,1755,1755,0
20231227,164900,179151760,1755,1755,1755,1755,0
20231227,164800,179151760,1755,1755,1755,1755,0
20231227,164700,179151760,1755,1755,1755,1755,0
20231227,164600,179151760,1755,1755,1755,1755,0
20231227,164500,179151760,1755,1755,1755,1755,0
20231227,164400,179151760,1755,1755,1755,1755,0
20231227,164300,179151760,1755,1755,1755,1755,0
20231227,164200,179151760,1755,1755,1755,1755,0
20231227,164100,179151760,1755,1755,1755,1755,0
20231227,164000,179151760,1755,1755,1755,1755,0
20231227,163900,179151760,1755,1755,1755,1755,0
20231227,163800,179151760,1755,1755,1755,1755,0
20231227,163700,179151760,1755,1755,1755,1755,0
20231227,163600,179151760,1755,1755,1755,1755,0
20231227,163500,179151760,1755,1755,1755,1755,0
20231227,163400,179151760,1755,1755,1755,1755,0
20231227,163300,179151760,1755,1755,1755,1755,0
20231227,163200,179151760,1755,1755,1755,1755,0
20231227,163100,179151760,1755,1755,1755,1755,0
20231227,163000,179151760,1755,1755,1755,1755,0
20231227,162900,179151760,1755,1755,1755,1755,0
20231227,162800,179151760,1755,1755,1755,1755,0
20231227,162700,179151760,1755,1755,1755,1755,0
20231227,162600,179151760,1755,1755,1755,1755,0
20231227,162500,179151760,1755,1755,1755,1755,0
20231227,162400,179151760,1755,1755,1755,1755,0
20231227,162300,179151760,1755,1755,1755,1755,0
20231227,162200,179151760,1755,1755,1755,1755,0
20231227,162100,179151760,1755,1755,1755,1755,4215
20231227,162000,179151760,1755,1755,1755,1755,0
20231227,161900,179151760,1755,1755,1755,1755,0
20231227,161800,179151760,1755,1755,1755,1755,0
20231227,161700,179151760,1755,1755,1755,1755,0
20231227,161600,179151760,1755,1755,1755,1755,0
20231227,161500,179151760,1755,1755,1755,1755,0
20231227,161400,179151760,1755,1755,1755,1755,0
20231227,161300,179151760,1755,1755,1755,1755,0
20231227,161200,179151760,1755,1755,1755,1755,0
20231227,161100,179151760,1755,1755,1755,1755,0
20231227,161000,179151760,1755,1755,1755,1755,0
20231227,160900,179151760,1755,1755,1755,1755,0
20231227,160800,179151760,1755,1755,1755,1755,0
20231227,160700,179151760,1755,1755,1755,1755,0
20231227,160600,179151760,1755,1755,1755,1755,0
20231227,160500,179151760,1755,1755,1755,1755,0
20231227,160400,179151760,1755,1755,1755,1755,0
20231227,160300,179151760,1755,1755,1755,1755,0
20231227,160200,179151760,1755,1755,1755,1755,0
20231227,160100,179151760,1755,1755,1755,1755,0
20231227,160000,179151760,1755,1755,1755,1755,0
20231227,155900,179151760,1755,1755,1755,1755,0
20231227,155800,179151760,1755,1755,1755,1755,0
20231227,155700,179151760,1755,1755,1755,1755,0
20231227,155600,179151760,1755,1755,1755,1755,0
20231227,155500,179151760,1755,1755,1755,1755,0
20231227,155400,179151760,1755,1755,1755,1755,0
20231227,155300,179151760,1755,1755,1755,1755,0
20231227,155200,179151760,1755,1755,1755,1755,0
20231227,155100,179151760,1755,1755,1755,1755,4215
20231227,155000,179151760,1755,1755,1755,1755,0
20231227,154900,179151760,1755,1755,1755,1755,0
20231227,154800,179151760,1755,1755,1755,1755,0
20231227,154700,179151760,1755,1755,1755,1755,0
20231227,154600,179151760,1755,1755,1755,1755,0
20231227,154500,179151760,1755,1755,1755,1755,0
20231227,154400,179151760,1755,1755,1755,1755,0
20231227,154300,179151760,1755,1755,1755,1755,0
20231227,154200,179151760,1755,1755,1755,1755,0
20231227,154100,179151760,1755,1755,1755,1755,0
20231227,154000,179151760,1755,1755,1755,1755,0
20231227,153900,179151760,1755,1755,1755,1755,0
20231227,153800,179151760,1755,1755,1755,1755,0
20231227,153700,179151760,1755,1755,1755,1755,0
20231227,153600,179151760,1755,1755,1755,1755,0
20231227,153500,179151760,1755,1755,1755,1755,0
20231227,153400,179151760,1755,1755,1755,1755,0
20231227,153300,179151760,1755,1755,1755,1755,0
20231227,153200,179151760,1755,1755,1755,1755,0
20231227,153100,179151760,1755,1755,1755,1755,0
20231227,153000,179151760,1755,1755,1755,1755,4215
20231227,152900,171754435,1756,1756,1756,1756,0
20231227,152800,171754435,1756,1756,1756,1756,0
20231227,152700,171754435,1756,1756,1756,1756,0
20231227,152600,171754435,1756,1756,1756,1756,0
20231227,152500,171754435,1756,1756,1756,1756,0
20231227,152400,171754435,1756,1756,1756,1756,0
20231227,152300,171754435,1756,1756,1756,1756,0
20231227,152200,171754435,1756,1756,1756,1756,0
20231227,152100,171754435,1756,1756,1756,1756,0
20231227,152000,171754435,1756,1756,1756,1756,0
20231227,151900,171754435,1756,1756,1756,1756,0
20231227,151800,171754435,1756,1747,1756,1742,6475
20231227,151700,160415975,1747,1746,1747,1746,2000
20231227,151600,156923221,1743,1743,1743,1743,0
20231227,151500,156923221,1743,1748,1748,1743,12
20231227,151400,156902255,1748,1748,1748,1748,18
20231227,151300,156870791,1749,1749,1749,1749,10
20231227,151200,156853301,1749,1749,1749,1749,0
20231227,151100,156853301,1749,1749,1749,1749,0
20231227,151000,156853301,1749,1749,1749,1749,0
20231227,150900,156853301,1749,1749,1749,1749,0
20231227,150800,156853301,1749,1749,1750,1749,279
20231227,150700,156365131,1749,1749,1749,1749,30
20231227,150600,156312661,1744,1744,1744,1744,0
20231227,150500,156312661,1744,1744,1744,1744,216
20231227,150400,155935957,1743,1743,1743,1743,0
20231227,150300,155935957,1743,1743,1743,1743,120
20231227,150200,155726797,1750,1749,1750,1749,1000
20231227,150100,153977660,1750,1743,1750,1743,7002
20231227,150000,141773160,1750,1750,1750,1750,0
20231227,145900,141773160,1750,1750,1750,1750,0
20231227,145800,141773160,1750,1750,1750,1750,0
20231227,145700,141773160,1750,1750,1750,1750,0
20231227,145600,141773160,1750,1750,1750,1750,0
20231227,145500,141773160,1750,1750,1750,1750,0
20231227,145400,141773160,1750,1750,1750,1750,0
20231227,145300,141773160,1750,1750,1750,1750,2
20231227,145200,141769660,1749,1749,1749,1749,1000
20231227,145100,140020660,1749,1749,1749,1749,2
20231227,145000,140017162,1750,1750,1750,1750,0
20231227,144900,140017162,1750,1750,1750,1750,5000
20231227,144800,131267162,1750,1750,1750,1750,0
20231227,144700,131267162,1750,1750,1750,1750,0
20231227,144600,131267162,1750,1750,1750,1750,0
20231227,144500,131267162,1750,1742,1750,1742,3
20231227,144400,131261920,1750,1750,1750,1750,0
20231227,144300,131261920,1750,1750,1750,1750,0
20231227,144200,131261920,1750,1750,1750,1750,0
20231227,144100,131261920,1750,1750,1750,1750,0
20231227,144000,131261920,1750,1750,1750,1750,0
20231227,143900,131261920,1750,1750,1750,1750,0
20231227,143800,131261920,1750,1750,1750,1750,0
20231227,143700,131261920,1750,1743,1750,1743,9501
20231227,143600,114701663,1751,1751,1751,1751,0
20231227,143500,114701663,1751,1751,1751,1751,0
20231227,143400,114701663,1751,1751,1751,1751,0
20231227,143300,114701663,1751,1751,1751,1751,2
20231227,143200,114698161,1743,1743,1743,1743,0
20231227,143100,114698161,1743,1743,1743,1743,2
20231227,143000,114694675,1751,1751,1751,1751,0
20231227,142900,114694675,1751,1751,1751,1751,0
20231227,142800,114694675,1751,1751,1751,1751,57
20231227,142700,114594868,1751,1751,1751,1751,0
20231227,142600,114594868,1751,1751,1751,1751,0
20231227,142500,114594868,1751,1751,1751,1751,0
20231227,142400,114594868,1751,1751,1751,1751,1
20231227,142300,114593117,1751,1751,1751,1751,0
20231227,142200,114593117,1751,1751,1751,1751,0
20231227,142100,114593117,1751,1751,1751,1751,0
20231227,142000,114593117,1751,1751,1751,1751,0
20231227,141900,114593117,1751,1751,1751,1751,0
20231227,141800,114593117,1751,1751,1751,1751,0
20231227,141700,114593117,1751,1751,1751,1751,0
20231227,141600,114593117,1751,1751,1751,1751,0
20231227,141500,114593117,1751,1751,1751,1751,0
20231227,141400,114593117,1751,1751,1751,1751,0
20231227,141300,114593117,1751,1751,1751,1751,0
20231227,141200,114593117,1751,1751,1751,1751,0
20231227,141100,114593117,1751,1751,1751,1751,0
20231227,141000,114593117,1751,1751,1751,1751,0
20231227,140900,114593117,1751,1751,1751,1751,0
20231227,140800,114593117,1751,1751,1751,1751,0
20231227,140700,114593117,1751,1751,1751,1751,0
20231227,140600,114593117,1751,1751,1751,1751,0
20231227,140500,114593117,1751,1751,1751,1751,0
20231227,140400,114593117,1751,1751,1751,1751,1
20231227,140300,114591366,1750,1750,1750,1750,1
20231227,140200,114589616,1744,1744,1744,1744,0
20231227,140100,114589616,1744,1744,1744,1744,0
20231227,140000,114589616,1744,1744,1744,1744,0
20231227,135900,114589616,1744,1744,1744,1744,0
20231227,135800,114589616,1744,1744,1744,1744,0
20231227,135700,114589616,1744,1744,1744,1744,1000
20231227,135600,112845616,1751,1751,1751,1751,0
20231227,135500,112845616,1751,1751,1751,1751,0
20231227,135400,112845616,1751,1751,1751,1751,0
20231227,135300,112845616,1751,1751,1751,1751,60
20231227,135200,112740556,1751,1751,1751,1751,0
20231227,135100,112740556,1751,1751,1751,1751,0
20231227,135000,112740556,1751,1751,1751,1751,2
20231227,134900,112737054,1750,1746,1750,1746,1500
20231227,134800,110116975,1746,1746,1746,1746,0
20231227,134700,110116975,1746,1746,1746,1746,0
20231227,134600,110116975,1746,1746,1746,1746,0
20231227,134500,110116975,1746,1746,1746,1746,51
20231227,134400,110027929,1746,1746,1746,1746,161
20231227,134300,109746823,1746,1746,1746,1746,667
20231227,134200,108582241,1746,1745,1746,1745,1000
20231227,134100,106837037,1746,1746,1746,1746,0
20231227,134000,106837037,1746,1746,1746,1746,0
20231227,133900,106837037,1746,1746,1746,1746,0
20231227,133800,106837037,1746,1746,1746,1746,0
20231227,133700,106837037,1746,1740,1746,1740,12
20231227,133600,106816139,1739,1740,1740,1739,1500
20231227,133500,104207251,1746,1746,1746,1746,0
20231227,133400,104207251,1746,1746,1746,1746,0
20231227,133300,104207251,1746,1741,1746,1740,1012
20231227,133200,102446196,1744,1744,1744,1744,0
20231227,133100,102446196,1744,1744,1744,1744,0
20231227,133000,102446196,1744,1744,1744,1744,0
20231227,132900,102446196,1744,1744,1744,1744,0
20231227,132800,102446196,1744,1744,1744,1744,0
20231227,132700,102446196,1744,1744,1744,1744,0
20231227,132600,102446196,1744,1744,1744,1744,0
20231227,132500,102446196,1744,1744,1744,1744,0
20231227,132400,102446196,1744,1743,1744,1743,420
20231227,132300,101714135,1745,1744,1745,1743,72
20231227,132200,101588595,1742,1742,1742,1742,30
20231227,132100,101536335,1745,1745,1745,1745,0
20231227,132000,101536335,1745,1745,1745,1745,0
20231227,131900,101536335,1745,1745,1745,1745,0
20231227,131800,101536335,1745,1745,1745,1745,0
20231227,131700,101536335,1745,1745,1745,1745,1
20231227,131600,101534590,1740,1745,1745,1740,1240
20231227,131500,99375740,1745,1745,1745,1745,0
20231227,131400,99375740,1745,1745,1745,1745,0
20231227,131300,99375740,1745,1745,1745,1745,2
20231227,131200,99372250,1740,1741,1741,1740,1700
20231227,131100,96413250,1742,1742,1742,1742,500
20231227,131000,95542250,1741,1741,1741,1741,0
20231227,130900,95542250,1741,1741,1741,1741,300
20231227,130800,95019950,1742,1742,1742,1741,1308
20231227,130700,92742420,1742,1742,1743,1742,4853
20231227,130600,84288194,1742,1742,1742,1742,1
20231227,130500,84286452,1745,1745,1745,1745,0
20231227,130400,84286452,1745,1745,1745,1745,0
20231227,130300,84286452,1745,1745,1745,1745,0
20231227,130200,84286452,1745,1745,1745,1745,0
20231227,130100,84286452,1745,1745,1745,1745,0
20231227,130000,84286452,1745,1745,1745,1745,0
20231227,125900,84286452,1745,1745,1745,1745,0
20231227,125800,84286452,1745,1745,1745,1745,0
20231227,125700,84286452,1745,1745,1745,1745,0
20231227,125600,84286452,1745,1745,1745,1745,0
20231227,125500,84286452,1745,1745,1745,1745,0
20231227,125400,84286452,1745,1745,1745,1745,0
20231227,125300,84286452,1745,1745,1745,1745,0
20231227,125200,84286452,1745,1745,1745,1745,2
20231227,125100,84282962,1743,1744,1745,1743,302
20231227,125000,83756573,1743,1744,1746,1743,2117
20231227,124900,80066312,1746,1746,1746,1746,10
20231227,124800,80048852,1746,1746,1746,1746,2
20231227,124700,80045360,1746,1746,1746,1746,0
20231227,124600,80045360,1746,1746,1746,1746,0
20231227,124500,80045360,1746,1746,1746,1746,1
20231227,124400,80043614,1746,1746,1746,1746,0
20231227,124300,80043614,1746,1746,1746,1746,479
20231227,124200,79207280,1743,1743,1743,1743,673
20231227,124100,78034241,1746,1746,1746,1746,0
20231227,124000,78034241,1746,1746,1746,1746,0
20231227,123900,78034241,1746,1746,1746,1746,0
20231227,123800,78034241,1746,1746,1746,1746,0
20231227,123700,78034241,1746,1746,1746,1746,0
20231227,123600,78034241,1746,1746,1746,1746,2
20231227,123500,78030749,1744,1744,1744,1744,13
20231227,123400,78008077,1746,1746,1746,1746,0
20231227,123300,78008077,1746,1746,1746,1746,0
20231227,123200,78008077,1746,1746,1746,1746,0
20231227,123100,78008077,1746,1746,1746,1746,2
20231227,123000,78004585,1743,1743,1743,1743,0
20231227,122900,78004585,1743,1743,1743,1743,1
20231227,122800,78002842,1746,1746,1746,1746,0
20231227,122700,78002842,1746,1746,1746,1746,0
20231227,122600,78002842,1746,1746,1746,1746,0
20231227,122500,78002842,1746,1746,1746,1746,0
20231227,122400,78002842,1746,1746,1746,1746,0
20231227,122300,78002842,1746,1746,1746,1746,0
20231227,122200,78002842,1746,1743,1746,1743,1995
20231227,122100,74525521,1747,1747,1747,1747,0
20231227,122000,74525521,1747,1747,1747,1747,0
20231227,121900,74525521,1747,1747,1747,1747,0
20231227,121800,74525521,1747,1747,1747,1747,2
20231227,121700,74522027,1744,1747,1747,1744,561
20231227,121600,73542293,1748,1748,1748,1748,0
20231227,121500,73542293,1748,1748,1748,1748,120
20231227,121400,73332533,1748,1748,1748,1748,0
20231227,121300,73332533,1748,1748,1748,1748,0
20231227,121200,73332533,1748,1748,1748,1748,0
20231227,121100,73332533,1748,1748,1748,1745,652
20231227,121000,72193887,1748,1748,1748,1748,0
20231227,120900,72193887,1748,1745,1748,1745,102
20231227,120800,72015891,1748,1748,1748,1748,0
20231227,120700,72015891,1748,1748,1748,1748,0
20231227,120600,72015891,1748,1748,1748,1748,0
20231227,120500,72015891,1748,1748,1748,1748,0
20231227,120400,72015891,1748,1748,1748,1748,0
20231227,120300,72015891,1748,1748,1748,1748,0
20231227,120200,72015891,1748,1748,1748,1748,0
20231227,120100,72015891,1748,1748,1748,1748,10
20231227,120000,71998411,1748,1748,1748,1748,0
20231227,115900,71998411,1748,1748,1748,1748,0
20231227,115800,71998411,1748,1748,1748,1748,0
20231227,115700,71998411,1748,1748,1748,1748,0
20231227,115600,71998411,1748,1748,1748,1748,0
20231227,115500,71998411,1748,1748,1748,1748,0
20231227,115400,71998411,1748,1748,1748,1748,2
20231227,115300,71994915,1742,1742,1742,1742,0
20231227,115200,71994915,1742,1742,1742,1742,3
20231227,115100,71989689,1748,1748,1748,1748,0
20231227,115000,71989689,1748,1748,1748,1748,0
20231227,114900,71989689,1748,1748,1748,1748,3
20231227,114800,71984445,1743,1743,1743,1743,0
20231227,114700,71984445,1743,1743,1743,1743,0
20231227,114600,71984445,1743,1744,1744,1743,268
20231227,114500,71517103,1750,1750,1750,1750,0
20231227,114400,71517103,1750,1750,1750,1750,0
20231227,114300,71517103,1750,1750,1750,1750,2
20231227,114200,71513603,1742,1742,1742,1742,421
20231227,114100,70780221,1750,1750,1750,1750,0
20231227,114000,70780221,1750,1750,1750,1750,0
20231227,113900,70780221,1750,1750,1750,1750,0
20231227,113800,70780221,1750,1750,1750,1750,0
20231227,113700,70780221,1750,1750,1750,1750,1000
20231227,113600,69030221,1750,1750,1750,1750,0
20231227,113500,69030221,1750,1750,1750,1750,0
20231227,113400,69030221,1750,1750,1750,1750,0
20231227,113300,69030221,1750,1750,1750,1750,0
20231227,113200,69030221,1750,1750,1750,1750,0
20231227,113100,69030221,1750,1750,1750,1750,2
20231227,113000,69026721,1742,1743,1743,1742,2291
20231227,112900,65033608,1750,1750,1750,1750,2
20231227,112800,65030108,1743,1743,1743,1743,17
20231227,112700,65000477,1751,1751,1751,1751,0
20231227,112600,65000477,1751,1751,1751,1751,0
20231227,112500,65000477,1751,1751,1751,1751,1
20231227,112400,64998726,1751,1745,1751,1743,1002
20231227,112300,63251070,1751,1751,1751,1751,0
20231227,112200,63251070,1751,1751,1751,1751,2
20231227,112100,63247568,1749,1749,1749,1749,2
20231227,112000,63244070,1749,1749,1749,1749,3
20231227,111900,63238823,1752,1752,1752,1752,0
20231227,111800,63238823,1752,1752,1752,1752,0
20231227,111700,63238823,1752,1752,1752,1752,0
20231227,111600,63238823,1752,1752,1752,1752,0
20231227,111500,63238823,1752,1752,1752,1752,0
20231227,111400,63238823,1752,1752,1752,1752,0
20231227,111300,63238823,1752,1752,1752,1752,0
20231227,111200,63238823,1752,1752,1752,1752,0
20231227,111100,63238823,1752,1752,1752,1752,0
20231227,111000,63238823,1752,1752,1752,1752,0
20231227,110900,63238823,1752,1752,1752,1752,0
20231227,110800,63238823,1752,1752,1752,1752,0
20231227,110700,63238823,1752,1752,1752,1752,0
20231227,110600,63238823,1752,1752,1752,1752,0
20231227,110500,63238823,1752,1752,1752,1752,0
20231227,110400,63238823,1752,1752,1752,1752,0
20231227,110300,63238823,1752,1752,1752,1752,0
20231227,110200,63238823,1752,1752,1752,1752,0
20231227,110100,63238823,1752,1752,1752,1752,0
20231227,110000,63238823,1752,1752,1752,1752,0
20231227,105900,63238823,1752,1752,1752,1752,0
20231227,105800,63238823,1752,1752,1752,1752,0
20231227,105700,63238823,1752,1752,1752,1752,0
20231227,105600,63238823,1752,1752,1752,1752,0
20231227,105500,63238823,1752,1752,1752,1752,0
20231227,105400,63238823,1752,1752,1752,1752,0
20231227,105300,63238823,1752,1752,1752,1752,0
20231227,105200,63238823,1752,1752,1752,1752,2
20231227,105100,63235319,1750,1750,1750,1750,0
20231227,105000,63235319,1750,1750,1750,1750,0
20231227,104900,63235319,1750,1750,1750,1750,0
20231227,104800,63235319,1750,1750,1750,1750,0
20231227,104700,63235319,1750,1750,1750,1750,155
20231227,104600,62964069,1752,1752,1752,1752,0
20231227,104500,62964069,1752,1745,1752,1745,64
20231227,104400,62852375,1752,1749,1752,1749,2
20231227,104300,62848874,1749,1749,1749,1749,0
20231227,104200,62848874,1749,1750,1750,1749,953
20231227,104100,61181744,1750,1750,1750,1750,0
20231227,104000,61181744,1750,1750,1750,1750,707
20231227,103900,59944494,1750,1750,1750,1750,40
20231227,103800,59874494,1751,1751,1751,1751,0
20231227,103700,59874494,1751,1751,1751,1751,0
20231227,103600,59874494,1751,1751,1751,1751,0
20231227,103500,59874494,1751,1751,1751,1751,0
20231227,103400,59874494,1751,1751,1751,1751,0
20231227,103300,59874494,1751,1751,1751,1751,0
20231227,103200,59874494,1751,1751,1751,1751,0
20231227,103100,59874494,1751,1751,1751,1751,50
20231227,103000,59786944,1751,1751,1751,1751,100
20231227,102900,59611844,1753,1745,1753,1745,102
20231227,102800,59433838,1744,1744,1744,1744,1140
20231227,102700,57445678,1745,1745,1747,1745,2002
20231227,102600,53952184,1747,1747,1747,1747,2
20231227,102500,53948690,1744,1744,1744,1744,0
20231227,102400,53948690,1744,1744,1744,1744,100
20231227,102300,53774290,1746,1746,1746,1746,0
20231227,102200,53774290,1746,1746,1746,1746,1000
20231227,102100,52028290,1750,1750,1750,1750,0
20231227,102000,52028290,1750,1750,1750,1750,0
20231227,101900,52028290,1750,1750,1750,1750,6
20231227,101800,52017790,1750,1743,1750,1743,2002
20231227,101700,48528290,1750,1750,1750,1750,70
20231227,101600,48405790,1750,1750,1750,1750,3
20231227,101500,48400540,1750,1750,1750,1750,0
20231227,101400,48400540,1750,1750,1750,1750,0
20231227,101300,48400540,1750,1750,1750,1750,0
20231227,101200,48400540,1750,1750,1750,1750,0
20231227,101100,48400540,1750,1750,1750,1750,0
20231227,101000,48400540,1750,1750,1750,1750,0
20231227,100900,48400540,1750,1750,1750,1750,0
20231227,100800,48400540,1750,1750,1750,1750,2
20231227,100700,48397040,1743,1744,1744,1743,3498
20231227,100600,42299926,1751,1751,1751,1751,0
20231227,100500,42299926,1751,1751,1751,1751,0
20231227,100400,42299926,1751,1744,1751,1744,2
20231227,100300,42296431,1751,1751,1751,1751,0
20231227,100200,42296431,1751,1751,1751,1751,143
20231227,100100,42046038,1751,1751,1751,1751,0
20231227,100000,42046038,1751,1751,1751,1751,0
20231227,095900,42046038,1751,1751,1751,1751,0
20231227,095800,42046038,1751,1751,1751,1751,0
20231227,095700,42046038,1751,1751,1751,1751,0
20231227,095600,42046038,1751,1751,1751,1751,0
20231227,095500,42046038,1751,1751,1751,1751,0
20231227,095400,42046038,1751,1751,1751,1751,0
20231227,095300,42046038,1751,1751,1751,1751,0
20231227,095200,42046038,1751,1751,1751,1751,0
20231227,095100,42046038,1751,1751,1751,1751,0
20231227,095000,42046038,1751,1751,1751,1751,0
20231227,094900,42046038,1751,1751,1751,1751,0
20231227,094800,42046038,1751,1751,1751,1751,1
20231227,094700,42044287,1751,1743,1751,1743,306
20231227,094600,41510913,1742,1748,1748,1742,10091
20231227,094500,23913855,1748,1748,1748,1748,0
20231227,094400,23913855,1748,1748,1748,1748,40
20231227,094300,23843935,1753,1753,1753,1753,4
20231227,094200,23836923,1748,1748,1748,1748,0
20231227,094100,23836923,1748,1749,1749,1748,524
20231227,094000,22920957,1752,1752,1752,1752,0
20231227,093900,22920957,1752,1752,1752,1750,7
20231227,093800,22908703,1749,1749,1749,1749,0
20231227,093700,22908703,1749,1749,1749,1749,300
20231227,093600,22384003,1749,1749,1749,1749,60
20231227,093500,22279063,1753,1753,1753,1753,0
20231227,093400,22279063,1753,1753,1753,1753,10
20231227,093300,22261533,1753,1753,1753,1753,2
20231227,093200,22258027,1747,1747,1747,1747,0
20231227,093100,22258027,1747,1747,1747,1747,123
20231227,093000,22043146,1753,1748,1753,1748,7
20231227,092900,22030895,1748,1747,1748,1747,419
20231227,092800,21298532,1748,1748,1748,1747,479
20231227,092700,20461690,1748,1748,1748,1748,51
20231227,092600,20372542,1754,1754,1754,1754,0
20231227,092500,20372542,1754,1754,1754,1754,1
20231227,092400,20370788,1757,1757,1757,1757,0
20231227,092300,20370788,1757,1754,1757,1753,1012
20231227,092200,18596272,1755,1755,1755,1755,0
20231227,092100,18596272,1755,1755,1755,1755,0
20231227,092000,18596272,1755,1755,1755,1755,0
20231227,091900,18596272,1755,1755,1755,1755,500
20231227,091800,17718772,1755,1749,1755,1749,3275
20231227,091700,11990731,1749,1749,1749,1749,0
20231227,091600,11990731,1749,1746,1749,1746,240
20231227,091500,11571577,1746,1749,1749,1746,3
20231227,091400,11566333,1745,1746,1746,1745,195
20231227,091300,11225935,1747,1751,1751,1747,20
20231227,091200,11190964,1753,1750,1753,1750,680
20231227,091100,10000954,1750,1750,1750,1750,639
20231227,091000,8882704,1750,1753,1753,1750,685
20231227,090900,7682944,1753,1755,1755,1753,47
20231227,090800,7600524,1756,1756,1756,1755,53
20231227,090700,7507482,1758,1758,1758,1758,200
20231227,090600,7155882,1758,1758,1758,1758,0
20231227,090500,7155882,1758,1744,1758,1742,504
20231227,090400,6277506,1758,1757,1758,1757,20
20231227,090300,6242348,1759,1759,1759,1759,1
20231227,090200,6240589,1750,1756,1756,1750,781
20231227,090100,4873833,1759,1759,1759,1751,504
20231227,090000,3991297,1750,1751,1760,1750,2280