KissMeData/052860/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,192900,72571800,2780,2780,2780,2780,667
20231227,192800,72571800,2780,2780,2780,2780,0
20231227,192700,72571800,2780,2780,2780,2780,0
20231227,192600,72571800,2780,2780,2780,2780,0
20231227,192500,72571800,2780,2780,2780,2780,0
20231227,192400,72571800,2780,2780,2780,2780,0
20231227,192300,72571800,2780,2780,2780,2780,0
20231227,192200,72571800,2780,2780,2780,2780,0
20231227,192100,72571800,2780,2780,2780,2780,0
20231227,192000,72571800,2780,2780,2780,2780,0
20231227,191900,72571800,2780,2780,2780,2780,0
20231227,191800,72571800,2780,2780,2780,2780,0
20231227,191700,72571800,2780,2780,2780,2780,0
20231227,191600,72571800,2780,2780,2780,2780,0
20231227,191500,72571800,2780,2780,2780,2780,0
20231227,191400,72571800,2780,2780,2780,2780,0
20231227,191300,72571800,2780,2780,2780,2780,0
20231227,191200,72571800,2780,2780,2780,2780,0
20231227,191100,72571800,2780,2780,2780,2780,0
20231227,191000,72571800,2780,2780,2780,2780,0
20231227,190900,72571800,2780,2780,2780,2780,0
20231227,190800,72571800,2780,2780,2780,2780,0
20231227,190700,72571800,2780,2780,2780,2780,0
20231227,190600,72571800,2780,2780,2780,2780,0
20231227,190500,72571800,2780,2780,2780,2780,0
20231227,190400,72571800,2780,2780,2780,2780,0
20231227,190300,72571800,2780,2780,2780,2780,0
20231227,190200,72571800,2780,2780,2780,2780,0
20231227,190100,72571800,2780,2780,2780,2780,0
20231227,190000,72571800,2780,2780,2780,2780,0
20231227,185900,72571800,2780,2780,2780,2780,667
20231227,185800,72571800,2780,2780,2780,2780,0
20231227,185700,72571800,2780,2780,2780,2780,0
20231227,185600,72571800,2780,2780,2780,2780,0
20231227,185500,72571800,2780,2780,2780,2780,0
20231227,185400,72571800,2780,2780,2780,2780,0
20231227,185300,72571800,2780,2780,2780,2780,0
20231227,185200,72571800,2780,2780,2780,2780,0
20231227,185100,72571800,2780,2780,2780,2780,0
20231227,185000,72571800,2780,2780,2780,2780,0
20231227,184900,72571800,2780,2780,2780,2780,0
20231227,184800,72571800,2780,2780,2780,2780,0
20231227,184700,72571800,2780,2780,2780,2780,0
20231227,184600,72571800,2780,2780,2780,2780,0
20231227,184500,72571800,2780,2780,2780,2780,0
20231227,184400,72571800,2780,2780,2780,2780,0
20231227,184300,72571800,2780,2780,2780,2780,0
20231227,184200,72571800,2780,2780,2780,2780,0
20231227,184100,72571800,2780,2780,2780,2780,0
20231227,184000,72571800,2780,2780,2780,2780,0
20231227,183900,72571800,2780,2780,2780,2780,0
20231227,183800,72571800,2780,2780,2780,2780,0
20231227,183700,72571800,2780,2780,2780,2780,0
20231227,183600,72571800,2780,2780,2780,2780,0
20231227,183500,72571800,2780,2780,2780,2780,0
20231227,183400,72571800,2780,2780,2780,2780,0
20231227,183300,72571800,2780,2780,2780,2780,0
20231227,183200,72571800,2780,2780,2780,2780,0
20231227,183100,72571800,2780,2780,2780,2780,0
20231227,183000,72571800,2780,2780,2780,2780,0
20231227,182900,72571800,2780,2780,2780,2780,667
20231227,182800,72571800,2780,2780,2780,2780,0
20231227,182700,72571800,2780,2780,2780,2780,0
20231227,182600,72571800,2780,2780,2780,2780,0
20231227,182500,72571800,2780,2780,2780,2780,0
20231227,182400,72571800,2780,2780,2780,2780,0
20231227,182300,72571800,2780,2780,2780,2780,0
20231227,182200,72571800,2780,2780,2780,2780,0
20231227,182100,72571800,2780,2780,2780,2780,0
20231227,182000,72571800,2780,2780,2780,2780,0
20231227,181900,72571800,2780,2780,2780,2780,0
20231227,181800,72571800,2780,2780,2780,2780,0
20231227,181700,72571800,2780,2780,2780,2780,0
20231227,181600,72571800,2780,2780,2780,2780,0
20231227,181500,72571800,2780,2780,2780,2780,0
20231227,181400,72571800,2780,2780,2780,2780,0
20231227,181300,72571800,2780,2780,2780,2780,0
20231227,181200,72571800,2780,2780,2780,2780,0
20231227,181100,72571800,2780,2780,2780,2780,0
20231227,181000,72571800,2780,2780,2780,2780,0
20231227,180900,72571800,2780,2780,2780,2780,0
20231227,180800,72571800,2780,2780,2780,2780,0
20231227,180700,72571800,2780,2780,2780,2780,0
20231227,180600,72571800,2780,2780,2780,2780,0
20231227,180500,72571800,2780,2780,2780,2780,0
20231227,180400,72571800,2780,2780,2780,2780,0
20231227,180300,72571800,2780,2780,2780,2780,0
20231227,180200,72571800,2780,2780,2780,2780,0
20231227,180100,72571800,2780,2780,2780,2780,0
20231227,180000,72571800,2780,2780,2780,2780,0
20231227,175900,72571800,2780,2780,2780,2780,667
20231227,175800,72571800,2780,2780,2780,2780,0
20231227,175700,72571800,2780,2780,2780,2780,0
20231227,175600,72571800,2780,2780,2780,2780,0
20231227,175500,72571800,2780,2780,2780,2780,0
20231227,175400,72571800,2780,2780,2780,2780,0
20231227,175300,72571800,2780,2780,2780,2780,0
20231227,175200,72571800,2780,2780,2780,2780,0
20231227,175100,72571800,2780,2780,2780,2780,0
20231227,175000,72571800,2780,2780,2780,2780,0
20231227,174900,72571800,2780,2780,2780,2780,0
20231227,174800,72571800,2780,2780,2780,2780,0
20231227,174700,72571800,2780,2780,2780,2780,0
20231227,174600,72571800,2780,2780,2780,2780,0
20231227,174500,72571800,2780,2780,2780,2780,0
20231227,174400,72571800,2780,2780,2780,2780,0
20231227,174300,72571800,2780,2780,2780,2780,0
20231227,174200,72571800,2780,2780,2780,2780,0
20231227,174100,72571800,2780,2780,2780,2780,0
20231227,174000,72571800,2780,2780,2780,2780,0
20231227,173900,72571800,2780,2780,2780,2780,0
20231227,173800,72571800,2780,2780,2780,2780,0
20231227,173700,72571800,2780,2780,2780,2780,0
20231227,173600,72571800,2780,2780,2780,2780,0
20231227,173500,72571800,2780,2780,2780,2780,0
20231227,173400,72571800,2780,2780,2780,2780,0
20231227,173300,72571800,2780,2780,2780,2780,0
20231227,173200,72571800,2780,2780,2780,2780,0
20231227,173100,72571800,2780,2780,2780,2780,0
20231227,173000,72571800,2780,2780,2780,2780,0
20231227,172900,72571800,2780,2780,2780,2780,667
20231227,172800,72571800,2780,2780,2780,2780,0
20231227,172700,72571800,2780,2780,2780,2780,0
20231227,172600,72571800,2780,2780,2780,2780,0
20231227,172500,72571800,2780,2780,2780,2780,0
20231227,172400,72571800,2780,2780,2780,2780,0
20231227,172300,72571800,2780,2780,2780,2780,0
20231227,172200,72571800,2780,2780,2780,2780,0
20231227,172100,72571800,2780,2780,2780,2780,0
20231227,172000,72571800,2780,2780,2780,2780,0
20231227,171900,72571800,2780,2780,2780,2780,0
20231227,171800,72571800,2780,2780,2780,2780,0
20231227,171700,72571800,2780,2780,2780,2780,0
20231227,171600,72571800,2780,2780,2780,2780,0
20231227,171500,72571800,2780,2780,2780,2780,0
20231227,171400,72571800,2780,2780,2780,2780,0
20231227,171300,72571800,2780,2780,2780,2780,0
20231227,171200,72571800,2780,2780,2780,2780,0
20231227,171100,72571800,2780,2780,2780,2780,0
20231227,171000,72571800,2780,2780,2780,2780,0
20231227,170900,72571800,2780,2780,2780,2780,0
20231227,170800,72571800,2780,2780,2780,2780,0
20231227,170700,72571800,2780,2780,2780,2780,0
20231227,170600,72571800,2780,2780,2780,2780,0
20231227,170500,72571800,2780,2780,2780,2780,0
20231227,170400,72571800,2780,2780,2780,2780,0
20231227,170300,72571800,2780,2780,2780,2780,0
20231227,170200,72571800,2780,2780,2780,2780,0
20231227,170100,72571800,2780,2780,2780,2780,0
20231227,170000,72571800,2780,2780,2780,2780,0
20231227,165900,72571800,2780,2780,2780,2780,667
20231227,165800,72571800,2780,2780,2780,2780,0
20231227,165700,72571800,2780,2780,2780,2780,0
20231227,165600,72571800,2780,2780,2780,2780,0
20231227,165500,72571800,2780,2780,2780,2780,0
20231227,165400,72571800,2780,2780,2780,2780,0
20231227,165300,72571800,2780,2780,2780,2780,0
20231227,165200,72571800,2780,2780,2780,2780,0
20231227,165100,72571800,2780,2780,2780,2780,0
20231227,165000,72571800,2780,2780,2780,2780,0
20231227,164900,72571800,2780,2780,2780,2780,0
20231227,164800,72571800,2780,2780,2780,2780,0
20231227,164700,72571800,2780,2780,2780,2780,0
20231227,164600,72571800,2780,2780,2780,2780,0
20231227,164500,72571800,2780,2780,2780,2780,0
20231227,164400,72571800,2780,2780,2780,2780,0
20231227,164300,72571800,2780,2780,2780,2780,0
20231227,164200,72571800,2780,2780,2780,2780,0
20231227,164100,72571800,2780,2780,2780,2780,0
20231227,164000,72571800,2780,2780,2780,2780,0
20231227,163900,72571800,2780,2780,2780,2780,0
20231227,163800,72571800,2780,2780,2780,2780,0
20231227,163700,72571800,2780,2780,2780,2780,0
20231227,163600,72571800,2780,2780,2780,2780,0
20231227,163500,72571800,2780,2780,2780,2780,0
20231227,163400,72571800,2780,2780,2780,2780,0
20231227,163300,72571800,2780,2780,2780,2780,0
20231227,163200,72571800,2780,2780,2780,2780,0
20231227,163100,72571800,2780,2780,2780,2780,0
20231227,163000,72571800,2780,2780,2780,2780,0
20231227,162900,72571800,2780,2780,2780,2780,667
20231227,162800,72571800,2780,2780,2780,2780,0
20231227,162700,72571800,2780,2780,2780,2780,0
20231227,162600,72571800,2780,2780,2780,2780,0
20231227,162500,72571800,2780,2780,2780,2780,0
20231227,162400,72571800,2780,2780,2780,2780,0
20231227,162300,72571800,2780,2780,2780,2780,0
20231227,162200,72571800,2780,2780,2780,2780,0
20231227,162100,72571800,2780,2780,2780,2780,0
20231227,162000,72571800,2780,2780,2780,2780,0
20231227,161900,72571800,2780,2780,2780,2780,0
20231227,161800,72571800,2780,2780,2780,2780,0
20231227,161700,72571800,2780,2780,2780,2780,0
20231227,161600,72571800,2780,2780,2780,2780,0
20231227,161500,72571800,2780,2780,2780,2780,0
20231227,161400,72571800,2780,2780,2780,2780,0
20231227,161300,72571800,2780,2780,2780,2780,0
20231227,161200,72571800,2780,2780,2780,2780,0
20231227,161100,72571800,2780,2780,2780,2780,0
20231227,161000,72571800,2780,2780,2780,2780,0
20231227,160900,72571800,2780,2780,2780,2780,0
20231227,160800,72571800,2780,2780,2780,2780,0
20231227,160700,72571800,2780,2780,2780,2780,0
20231227,160600,72571800,2780,2780,2780,2780,0
20231227,160500,72571800,2780,2780,2780,2780,0
20231227,160400,72571800,2780,2780,2780,2780,0
20231227,160300,72571800,2780,2780,2780,2780,0
20231227,160200,72571800,2780,2780,2780,2780,0
20231227,160100,72571800,2780,2780,2780,2780,0
20231227,160000,72571800,2780,2780,2780,2780,0
20231227,155900,72571800,2780,2780,2780,2780,667
20231227,155800,72571800,2780,2780,2780,2780,0
20231227,155700,72571800,2780,2780,2780,2780,0
20231227,155600,72571800,2780,2780,2780,2780,0
20231227,155500,72571800,2780,2780,2780,2780,0
20231227,155400,72571800,2780,2780,2780,2780,0
20231227,155300,72571800,2780,2780,2780,2780,0
20231227,155200,72571800,2780,2780,2780,2780,0
20231227,155100,72571800,2780,2780,2780,2780,0
20231227,155000,72571800,2780,2780,2780,2780,0
20231227,154900,72571800,2780,2780,2780,2780,0
20231227,154800,72571800,2780,2780,2780,2780,0
20231227,154700,72571800,2780,2780,2780,2780,0
20231227,154600,72571800,2780,2780,2780,2780,0
20231227,154500,72571800,2780,2780,2780,2780,0
20231227,154400,72571800,2780,2780,2780,2780,0
20231227,154300,72571800,2780,2780,2780,2780,0
20231227,154200,72571800,2780,2780,2780,2780,0
20231227,154100,72571800,2780,2780,2780,2780,0
20231227,154000,72571800,2780,2780,2780,2780,0
20231227,153900,72571800,2780,2780,2780,2780,0
20231227,153800,72571800,2780,2780,2780,2780,0
20231227,153700,72571800,2780,2780,2780,2780,0
20231227,153600,72571800,2780,2780,2780,2780,0
20231227,153500,72571800,2780,2780,2780,2780,0
20231227,153400,72571800,2780,2780,2780,2780,0
20231227,153300,72571800,2780,2780,2780,2780,0
20231227,153200,72571800,2780,2780,2780,2780,0
20231227,153100,72571800,2780,2780,2780,2780,0
20231227,153000,72571800,2780,2780,2780,2780,667
20231227,152900,70717540,2780,2780,2780,2780,0
20231227,152800,70717540,2780,2780,2780,2780,0
20231227,152700,70717540,2780,2780,2780,2780,0
20231227,152600,70717540,2780,2780,2780,2780,0
20231227,152500,70717540,2780,2780,2780,2780,0
20231227,152400,70717540,2780,2780,2780,2780,0
20231227,152300,70717540,2780,2780,2780,2780,0
20231227,152200,70717540,2780,2780,2780,2780,0
20231227,152100,70717540,2780,2780,2780,2780,0
20231227,152000,70717540,2780,2780,2780,2780,0
20231227,151900,70717540,2780,2795,2795,2775,1153
20231227,151800,67509730,2795,2795,2795,2795,1
20231227,151700,67506935,2800,2800,2800,2800,1087
20231227,151600,64463335,2800,2800,2800,2800,0
20231227,151500,64463335,2800,2800,2800,2800,175
20231227,151400,63973335,2800,2800,2800,2800,15
20231227,151300,63931335,2800,2800,2800,2800,0
20231227,151200,63931335,2800,2800,2800,2800,0
20231227,151100,63931335,2800,2800,2800,2800,0
20231227,151000,63931335,2800,2800,2820,2800,42
20231227,150900,63813715,2815,2815,2815,2815,0
20231227,150800,63813715,2815,2815,2815,2815,0
20231227,150700,63813715,2815,2795,2815,2795,3299
20231227,150600,54566465,2790,2790,2790,2790,10
20231227,150500,54538565,2800,2800,2800,2800,0
20231227,150400,54538565,2800,2800,2800,2800,0
20231227,150300,54538565,2800,2800,2800,2800,0
20231227,150200,54538565,2800,2800,2800,2800,0
20231227,150100,54538565,2800,2800,2800,2800,0
20231227,150000,54538565,2800,2800,2800,2800,1
20231227,145900,54535765,2785,2785,2785,2785,0
20231227,145800,54535765,2785,2785,2785,2785,1
20231227,145700,54532980,2800,2800,2800,2800,0
20231227,145600,54532980,2800,2800,2800,2800,0
20231227,145500,54532980,2800,2800,2800,2800,0
20231227,145400,54532980,2800,2800,2800,2800,0
20231227,145300,54532980,2800,2800,2800,2800,0
20231227,145200,54532980,2800,2800,2800,2800,0
20231227,145100,54532980,2800,2790,2800,2790,5
20231227,145000,54518990,2800,2800,2800,2800,0
20231227,144900,54518990,2800,2800,2800,2800,0
20231227,144800,54518990,2800,2800,2800,2800,0
20231227,144700,54518990,2800,2800,2800,2800,0
20231227,144600,54518990,2800,2800,2800,2800,0
20231227,144500,54518990,2800,2800,2800,2800,0
20231227,144400,54518990,2800,2795,2800,2795,391
20231227,144300,53425790,2795,2795,2795,2795,1
20231227,144200,53422995,2785,2785,2785,2785,0
20231227,144100,53422995,2785,2785,2785,2785,1
20231227,144000,53420210,2785,2785,2785,2785,0
20231227,143900,53420210,2785,2785,2785,2785,0
20231227,143800,53420210,2785,2785,2785,2785,1
20231227,143700,53417425,2795,2795,2795,2795,5
20231227,143600,53403450,2795,2795,2795,2795,0
20231227,143500,53403450,2795,2795,2795,2795,0
20231227,143400,53403450,2795,2795,2795,2795,0
20231227,143300,53403450,2795,2795,2795,2795,0
20231227,143200,53403450,2795,2795,2795,2795,0
20231227,143100,53403450,2795,2795,2795,2795,0
20231227,143000,53403450,2795,2795,2795,2795,0
20231227,142900,53403450,2795,2795,2795,2795,0
20231227,142800,53403450,2795,2795,2795,2795,0
20231227,142700,53403450,2795,2795,2795,2795,5
20231227,142600,53389475,2795,2795,2795,2795,0
20231227,142500,53389475,2795,2795,2795,2795,0
20231227,142400,53389475,2795,2795,2795,2795,0
20231227,142300,53389475,2795,2810,2810,2795,28
20231227,142200,53311140,2810,2810,2810,2810,0
20231227,142100,53311140,2810,2800,2810,2800,106
20231227,142000,53013880,2795,2795,2795,2795,0
20231227,141900,53013880,2795,2795,2795,2795,148
20231227,141800,52600220,2795,2795,2795,2795,0
20231227,141700,52600220,2795,2795,2795,2795,0
20231227,141600,52600220,2795,2795,2795,2795,0
20231227,141500,52600220,2795,2795,2795,2795,0
20231227,141400,52600220,2795,2795,2795,2795,0
20231227,141300,52600220,2795,2795,2795,2795,50
20231227,141200,52460470,2785,2785,2785,2785,1
20231227,141100,52457685,2795,2795,2795,2795,0
20231227,141000,52457685,2795,2795,2795,2795,0
20231227,140900,52457685,2795,2795,2795,2795,5
20231227,140800,52443710,2785,2785,2785,2785,0
20231227,140700,52443710,2785,2785,2785,2785,0
20231227,140600,52443710,2785,2785,2785,2785,0
20231227,140500,52443710,2785,2785,2785,2785,0
20231227,140400,52443710,2785,2785,2785,2785,0
20231227,140300,52443710,2785,2785,2785,2785,0
20231227,140200,52443710,2785,2785,2785,2785,0
20231227,140100,52443710,2785,2785,2785,2785,0
20231227,140000,52443710,2785,2785,2785,2785,16
20231227,135900,52399150,2785,2785,2785,2785,0
20231227,135800,52399150,2785,2785,2785,2785,0
20231227,135700,52399150,2785,2785,2785,2785,0
20231227,135600,52399150,2785,2785,2785,2785,0
20231227,135500,52399150,2785,2785,2785,2785,5
20231227,135400,52385225,2770,2770,2770,2770,0
20231227,135300,52385225,2770,2770,2770,2770,0
20231227,135200,52385225,2770,2770,2770,2770,0
20231227,135100,52385225,2770,2770,2770,2770,0
20231227,135000,52385225,2770,2780,2780,2770,282
20231227,134900,51603295,2780,2780,2780,2780,0
20231227,134800,51603295,2780,2780,2780,2780,0
20231227,134700,51603295,2780,2780,2780,2780,90
20231227,134600,51353095,2780,2780,2780,2780,0
20231227,134500,51353095,2780,2780,2780,2780,150
20231227,134400,50936095,2780,2780,2780,2780,0
20231227,134300,50936095,2780,2780,2780,2780,1
20231227,134200,50933315,2795,2795,2795,2795,0
20231227,134100,50933315,2795,2795,2795,2795,5
20231227,134000,50919340,2800,2800,2800,2800,0
20231227,133900,50919340,2800,2800,2800,2800,0
20231227,133800,50919340,2800,2800,2800,2800,0
20231227,133700,50919340,2800,2800,2800,2800,0
20231227,133600,50919340,2800,2800,2800,2800,1
20231227,133500,50916540,2770,2795,2795,2770,826
20231227,133400,48622015,2795,2795,2795,2795,272
20231227,133300,47861775,2795,2795,2795,2795,86
20231227,133200,47621405,2795,2795,2795,2795,0
20231227,133100,47621405,2795,2795,2795,2795,0
20231227,133000,47621405,2795,2795,2795,2795,0
20231227,132900,47621405,2795,2795,2795,2795,0
20231227,132800,47621405,2795,2795,2795,2795,0
20231227,132700,47621405,2795,2795,2795,2795,6
20231227,132600,47604635,2795,2795,2795,2795,0
20231227,132500,47604635,2795,2795,2795,2795,0
20231227,132400,47604635,2795,2795,2795,2795,0
20231227,132300,47604635,2795,2795,2795,2795,0
20231227,132200,47604635,2795,2795,2795,2795,0
20231227,132100,47604635,2795,2795,2795,2795,0
20231227,132000,47604635,2795,2795,2795,2795,0
20231227,131900,47604635,2795,2795,2795,2795,0
20231227,131800,47604635,2795,2795,2795,2795,0
20231227,131700,47604635,2795,2795,2795,2795,0
20231227,131600,47604635,2795,2795,2795,2795,1
20231227,131500,47601840,2790,2790,2790,2790,0
20231227,131400,47601840,2790,2790,2790,2790,2
20231227,131300,47596260,2795,2795,2795,2790,392
20231227,131200,46502545,2790,2790,2790,2790,0
20231227,131100,46502545,2790,2790,2790,2790,0
20231227,131000,46502545,2790,2790,2790,2790,0
20231227,130900,46502545,2790,2790,2790,2790,113
20231227,130800,46187275,2790,2790,2790,2790,0
20231227,130700,46187275,2790,2790,2790,2790,3
20231227,130600,46178905,2790,2790,2790,2790,0
20231227,130500,46178905,2790,2790,2790,2790,7
20231227,130400,46159375,2790,2790,2790,2790,0
20231227,130300,46159375,2790,2790,2790,2790,0
20231227,130200,46159375,2790,2790,2790,2790,0
20231227,130100,46159375,2790,2790,2790,2790,0
20231227,130000,46159375,2790,2790,2790,2790,111
20231227,125900,45849685,2790,2790,2790,2790,6
20231227,125800,45832945,2790,2790,2790,2790,0
20231227,125700,45832945,2790,2790,2790,2790,0
20231227,125600,45832945,2790,2790,2790,2790,0
20231227,125500,45832945,2790,2790,2790,2790,0
20231227,125400,45832945,2790,2790,2790,2790,1
20231227,125300,45830155,2775,2775,2775,2775,0
20231227,125200,45830155,2775,2775,2775,2775,0
20231227,125100,45830155,2775,2775,2775,2775,0
20231227,125000,45830155,2775,2775,2775,2775,0
20231227,124900,45830155,2775,2775,2775,2775,0
20231227,124800,45830155,2775,2775,2775,2775,0
20231227,124700,45830155,2775,2775,2775,2775,40
20231227,124600,45719155,2775,2775,2775,2775,0
20231227,124500,45719155,2775,2790,2790,2775,8
20231227,124400,45696865,2795,2795,2795,2795,0
20231227,124300,45696865,2795,2795,2795,2795,0
20231227,124200,45696865,2795,2795,2795,2795,0
20231227,124100,45696865,2795,2795,2795,2795,0
20231227,124000,45696865,2795,2795,2795,2795,0
20231227,123900,45696865,2795,2795,2795,2795,0
20231227,123800,45696865,2795,2795,2795,2795,0
20231227,123700,45696865,2795,2795,2795,2795,0
20231227,123600,45696865,2795,2795,2795,2795,0
20231227,123500,45696865,2795,2795,2795,2795,0
20231227,123400,45696865,2795,2795,2795,2795,0
20231227,123300,45696865,2795,2795,2795,2795,0
20231227,123200,45696865,2795,2795,2795,2795,0
20231227,123100,45696865,2795,2795,2795,2795,0
20231227,123000,45696865,2795,2795,2795,2795,0
20231227,122900,45696865,2795,2795,2795,2795,0
20231227,122800,45696865,2795,2790,2795,2790,717
20231227,122700,43696430,2790,2790,2790,2790,4
20231227,122600,43685270,2790,2790,2790,2790,0
20231227,122500,43685270,2790,2775,2790,2775,85
20231227,122400,43449380,2775,2775,2775,2775,65
20231227,122300,43269005,2775,2775,2775,2775,0
20231227,122200,43269005,2775,2770,2775,2770,158
20231227,122100,42831270,2765,2765,2765,2765,0
20231227,122000,42831270,2765,2765,2765,2765,0
20231227,121900,42831270,2765,2765,2765,2765,0
20231227,121800,42831270,2765,2765,2765,2765,0
20231227,121700,42831270,2765,2765,2765,2765,0
20231227,121600,42831270,2765,2765,2765,2765,2
20231227,121500,42825740,2770,2770,2770,2770,0
20231227,121400,42825740,2770,2775,2775,2770,12
20231227,121300,42792445,2775,2775,2775,2775,0
20231227,121200,42792445,2775,2775,2775,2775,0
20231227,121100,42792445,2775,2775,2775,2775,0
20231227,121000,42792445,2775,2775,2775,2775,0
20231227,120900,42792445,2775,2775,2775,2775,0
20231227,120800,42792445,2775,2775,2775,2775,0
20231227,120700,42792445,2775,2775,2775,2775,1
20231227,120600,42789670,2760,2760,2760,2760,0
20231227,120500,42789670,2760,2760,2760,2760,0
20231227,120400,42789670,2760,2760,2760,2760,0
20231227,120300,42789670,2760,2760,2760,2760,100
20231227,120200,42513670,2760,2770,2770,2760,2000
20231227,120100,36989525,2775,2775,2775,2775,0
20231227,120000,36989525,2775,2775,2775,2775,0
20231227,115900,36989525,2775,2775,2775,2775,17
20231227,115800,36942350,2790,2790,2790,2790,0
20231227,115700,36942350,2790,2790,2790,2790,0
20231227,115600,36942350,2790,2790,2790,2790,0
20231227,115500,36942350,2790,2790,2790,2790,0
20231227,115400,36942350,2790,2790,2790,2790,0
20231227,115300,36942350,2790,2790,2790,2790,0
20231227,115200,36942350,2790,2790,2790,2790,0
20231227,115100,36942350,2790,2790,2790,2790,0
20231227,115000,36942350,2790,2790,2790,2790,179
20231227,114900,36442940,2790,2790,2790,2790,0
20231227,114800,36442940,2790,2790,2790,2790,0
20231227,114700,36442940,2790,2775,2790,2775,3
20231227,114600,36434600,2790,2790,2790,2790,0
20231227,114500,36434600,2790,2790,2790,2790,0
20231227,114400,36434600,2790,2790,2790,2790,0
20231227,114300,36434600,2790,2790,2790,2790,0
20231227,114200,36434600,2790,2790,2790,2790,0
20231227,114100,36434600,2790,2790,2790,2790,0
20231227,114000,36434600,2790,2790,2790,2790,0
20231227,113900,36434600,2790,2790,2790,2790,0
20231227,113800,36434600,2790,2790,2790,2790,0
20231227,113700,36434600,2790,2790,2790,2790,0
20231227,113600,36434600,2790,2790,2790,2790,3
20231227,113500,36426230,2770,2770,2770,2770,1
20231227,113400,36423460,2790,2790,2790,2790,1
20231227,113300,36420670,2790,2790,2790,2790,0
20231227,113200,36420670,2790,2790,2790,2790,0
20231227,113100,36420670,2790,2790,2790,2790,0
20231227,113000,36420670,2790,2790,2790,2790,0
20231227,112900,36420670,2790,2790,2790,2790,0
20231227,112800,36420670,2790,2790,2790,2790,0
20231227,112700,36420670,2790,2790,2790,2790,0
20231227,112600,36420670,2790,2790,2790,2790,0
20231227,112500,36420670,2790,2790,2790,2790,0
20231227,112400,36420670,2790,2790,2790,2790,1
20231227,112300,36417880,2770,2770,2770,2770,0
20231227,112200,36417880,2770,2770,2770,2770,0
20231227,112100,36417880,2770,2770,2770,2770,0
20231227,112000,36417880,2770,2770,2770,2770,0
20231227,111900,36417880,2770,2770,2770,2770,0
20231227,111800,36417880,2770,2770,2770,2770,2
20231227,111700,36412340,2790,2790,2790,2790,0
20231227,111600,36412340,2790,2790,2790,2790,0
20231227,111500,36412340,2790,2790,2790,2790,0
20231227,111400,36412340,2790,2790,2790,2790,0
20231227,111300,36412340,2790,2780,2790,2780,470
20231227,111200,35103460,2780,2780,2780,2780,198
20231227,111100,34553020,2780,2780,2780,2780,0
20231227,111000,34553020,2780,2780,2780,2780,0
20231227,110900,34553020,2780,2780,2780,2780,0
20231227,110800,34553020,2780,2780,2780,2780,0
20231227,110700,34553020,2780,2780,2780,2780,0
20231227,110600,34553020,2780,2780,2780,2780,0
20231227,110500,34553020,2780,2780,2780,2780,0
20231227,110400,34553020,2780,2780,2780,2780,551
20231227,110300,33021240,2780,2780,2780,2780,0
20231227,110200,33021240,2780,2780,2780,2780,53
20231227,110100,32873900,2770,2770,2770,2770,0
20231227,110000,32873900,2770,2770,2770,2770,1
20231227,105900,32871130,2780,2780,2780,2780,0
20231227,105800,32871130,2780,2780,2780,2780,0
20231227,105700,32871130,2780,2780,2780,2780,39
20231227,105600,32762710,2770,2770,2770,2770,0
20231227,105500,32762710,2770,2770,2770,2770,0
20231227,105400,32762710,2770,2770,2770,2770,0
20231227,105300,32762710,2770,2770,2770,2770,0
20231227,105200,32762710,2770,2770,2770,2770,0
20231227,105100,32762710,2770,2770,2770,2770,0
20231227,105000,32762710,2770,2770,2770,2770,0
20231227,104900,32762710,2770,2775,2775,2770,2
20231227,104800,32757165,2780,2780,2780,2780,0
20231227,104700,32757165,2780,2780,2780,2780,10
20231227,104600,32729365,2780,2780,2780,2780,0
20231227,104500,32729365,2780,2780,2780,2780,0
20231227,104400,32729365,2780,2780,2780,2780,2
20231227,104300,32723805,2780,2775,2780,2775,4
20231227,104200,32712695,2775,2775,2775,2775,22
20231227,104100,32651645,2775,2770,2775,2770,12
20231227,104000,32618360,2775,2775,2775,2775,40
20231227,103900,32507360,2775,2775,2775,2775,7
20231227,103800,32487935,2770,2770,2770,2770,0
20231227,103700,32487935,2770,2770,2770,2770,0
20231227,103600,32487935,2770,2770,2770,2770,0
20231227,103500,32487935,2770,2770,2770,2770,0
20231227,103400,32487935,2770,2770,2770,2770,0
20231227,103300,32487935,2770,2770,2770,2770,0
20231227,103200,32487935,2770,2770,2770,2770,0
20231227,103100,32487935,2770,2770,2770,2770,0
20231227,103000,32487935,2770,2770,2770,2770,0
20231227,102900,32487935,2770,2770,2770,2770,9
20231227,102800,32463005,2770,2775,2775,2770,94
20231227,102700,32202195,2780,2775,2780,2775,900
20231227,102600,29700215,2780,2780,2780,2780,0
20231227,102500,29700215,2780,2780,2780,2780,0
20231227,102400,29700215,2780,2780,2780,2780,0
20231227,102300,29700215,2780,2775,2780,2775,224
20231227,102200,29077545,2770,2770,2770,2770,6
20231227,102100,29060925,2765,2765,2765,2765,0
20231227,102000,29060925,2765,2765,2765,2765,2
20231227,101900,29055395,2765,2765,2765,2765,0
20231227,101800,29055395,2765,2765,2765,2765,0
20231227,101700,29055395,2765,2765,2765,2765,0
20231227,101600,29055395,2765,2765,2765,2765,2
20231227,101500,29049865,2765,2765,2765,2765,15
20231227,101400,29008390,2765,2765,2765,2765,14
20231227,101300,28969680,2765,2765,2765,2765,201
20231227,101200,28413915,2765,2765,2765,2765,6
20231227,101100,28397325,2765,2765,2765,2765,0
20231227,101000,28397325,2765,2765,2765,2765,0
20231227,100900,28397325,2765,2765,2765,2765,0
20231227,100800,28397325,2765,2765,2765,2765,0
20231227,100700,28397325,2765,2765,2765,2765,396
20231227,100600,27302385,2770,2765,2770,2765,86
20231227,100500,27064410,2775,2775,2775,2775,0
20231227,100400,27064410,2775,2775,2775,2775,0
20231227,100300,27064410,2775,2775,2775,2775,0
20231227,100200,27064410,2775,2770,2775,2770,2
20231227,100100,27058865,2770,2765,2770,2765,7
20231227,100000,27039505,2765,2765,2765,2765,1
20231227,095900,27036740,2765,2765,2765,2765,1
20231227,095800,27033975,2760,2765,2765,2760,18
20231227,095700,26984290,2775,2775,2775,2775,1
20231227,095600,26981515,2765,2765,2765,2765,0
20231227,095500,26981515,2765,2770,2770,2765,1298
20231227,095400,23386075,2775,2775,2775,2775,212
20231227,095300,22797775,2775,2775,2775,2775,8
20231227,095200,22775575,2775,2775,2775,2775,83
20231227,095100,22545250,2775,2780,2780,2775,37
20231227,095000,22442400,2785,2785,2785,2785,0
20231227,094900,22442400,2785,2785,2785,2785,0
20231227,094800,22442400,2785,2785,2785,2785,0
20231227,094700,22442400,2785,2780,2785,2780,10
20231227,094600,22414575,2790,2790,2790,2790,0
20231227,094500,22414575,2790,2790,2790,2790,0
20231227,094400,22414575,2790,2790,2790,2790,0
20231227,094300,22414575,2790,2790,2790,2790,0
20231227,094200,22414575,2790,2790,2790,2790,0
20231227,094100,22414575,2790,2790,2790,2790,0
20231227,094000,22414575,2790,2790,2790,2790,0
20231227,093900,22414575,2790,2790,2790,2790,1
20231227,093800,22411785,2775,2775,2775,2775,0
20231227,093700,22411785,2775,2775,2775,2775,0
20231227,093600,22411785,2775,2775,2775,2775,3
20231227,093500,22403460,2790,2790,2790,2790,1
20231227,093400,22400670,2795,2795,2795,2795,0
20231227,093300,22400670,2795,2795,2795,2795,0
20231227,093200,22400670,2795,2795,2795,2795,3
20231227,093100,22392285,2795,2795,2795,2795,3
20231227,093000,22383900,2795,2795,2795,2795,0
20231227,092900,22383900,2795,2795,2795,2795,3
20231227,092800,22375515,2800,2790,2800,2790,958
20231227,092700,19702665,2810,2810,2810,2810,3
20231227,092600,19694235,2810,2810,2810,2810,3
20231227,092500,19685805,2810,2810,2810,2810,3
20231227,092400,19677375,2810,2810,2810,2810,3
20231227,092300,19668945,2810,2810,2810,2810,3
20231227,092200,19660515,2810,2810,2810,2810,3
20231227,092100,19652085,2810,2810,2810,2810,3
20231227,092000,19643655,2810,2810,2810,2810,3
20231227,091900,19635225,2810,2810,2810,2810,3
20231227,091800,19626795,2810,2810,2810,2810,0
20231227,091700,19626795,2810,2810,2810,2810,3
20231227,091600,19618365,2810,2810,2810,2810,21
20231227,091500,19559355,2810,2810,2810,2810,3
20231227,091400,19550925,2820,2815,2820,2815,3
20231227,091300,19542470,2820,2795,2820,2795,19
20231227,091200,19489290,2790,2815,2815,2790,37
20231227,091100,19385985,2820,2820,2820,2820,3
20231227,091000,19377525,2835,2835,2835,2835,3
20231227,090900,19369020,2795,2800,2850,2780,1102
20231227,090800,16294390,2800,2800,2800,2800,3
20231227,090700,16285990,2785,2785,2785,2785,3
20231227,090600,16277635,2785,2785,2785,2785,0
20231227,090500,16277635,2785,2785,2785,2785,3
20231227,090400,16269280,2770,2790,2790,2770,5022
20231227,090300,2358280,2790,2770,2790,2770,20
20231227,090200,2302745,2775,2775,2775,2775,161
20231227,090100,1855970,2780,2770,2780,2765,307
20231227,090000,1005655,2800,2770,2800,2770,329