KissMeData/060900/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,193500,86545432,1575,1575,1575,1575,419
20231227,193400,86545432,1575,1575,1575,1575,0
20231227,193300,86545432,1575,1575,1575,1575,0
20231227,193200,86545432,1575,1575,1575,1575,0
20231227,193100,86545432,1575,1575,1575,1575,0
20231227,193000,86545432,1575,1575,1575,1575,0
20231227,192900,86545432,1575,1575,1575,1575,0
20231227,192800,86545432,1575,1575,1575,1575,0
20231227,192700,86545432,1575,1575,1575,1575,0
20231227,192600,86545432,1575,1575,1575,1575,0
20231227,192500,86545432,1575,1575,1575,1575,0
20231227,192400,86545432,1575,1575,1575,1575,0
20231227,192300,86545432,1575,1575,1575,1575,0
20231227,192200,86545432,1575,1575,1575,1575,0
20231227,192100,86545432,1575,1575,1575,1575,0
20231227,192000,86545432,1575,1575,1575,1575,0
20231227,191900,86545432,1575,1575,1575,1575,0
20231227,191800,86545432,1575,1575,1575,1575,0
20231227,191700,86545432,1575,1575,1575,1575,0
20231227,191600,86545432,1575,1575,1575,1575,0
20231227,191500,86545432,1575,1575,1575,1575,0
20231227,191400,86545432,1575,1575,1575,1575,0
20231227,191300,86545432,1575,1575,1575,1575,0
20231227,191200,86545432,1575,1575,1575,1575,0
20231227,191100,86545432,1575,1575,1575,1575,0
20231227,191000,86545432,1575,1575,1575,1575,0
20231227,190900,86545432,1575,1575,1575,1575,0
20231227,190800,86545432,1575,1575,1575,1575,0
20231227,190700,86545432,1575,1575,1575,1575,0
20231227,190600,86545432,1575,1575,1575,1575,0
20231227,190500,86545432,1575,1575,1575,1575,419
20231227,190400,86545432,1575,1575,1575,1575,0
20231227,190300,86545432,1575,1575,1575,1575,0
20231227,190200,86545432,1575,1575,1575,1575,0
20231227,190100,86545432,1575,1575,1575,1575,0
20231227,190000,86545432,1575,1575,1575,1575,0
20231227,185900,86545432,1575,1575,1575,1575,0
20231227,185800,86545432,1575,1575,1575,1575,0
20231227,185700,86545432,1575,1575,1575,1575,0
20231227,185600,86545432,1575,1575,1575,1575,0
20231227,185500,86545432,1575,1575,1575,1575,0
20231227,185400,86545432,1575,1575,1575,1575,0
20231227,185300,86545432,1575,1575,1575,1575,0
20231227,185200,86545432,1575,1575,1575,1575,0
20231227,185100,86545432,1575,1575,1575,1575,0
20231227,185000,86545432,1575,1575,1575,1575,0
20231227,184900,86545432,1575,1575,1575,1575,0
20231227,184800,86545432,1575,1575,1575,1575,0
20231227,184700,86545432,1575,1575,1575,1575,0
20231227,184600,86545432,1575,1575,1575,1575,0
20231227,184500,86545432,1575,1575,1575,1575,0
20231227,184400,86545432,1575,1575,1575,1575,0
20231227,184300,86545432,1575,1575,1575,1575,0
20231227,184200,86545432,1575,1575,1575,1575,0
20231227,184100,86545432,1575,1575,1575,1575,0
20231227,184000,86545432,1575,1575,1575,1575,0
20231227,183900,86545432,1575,1575,1575,1575,0
20231227,183800,86545432,1575,1575,1575,1575,0
20231227,183700,86545432,1575,1575,1575,1575,0
20231227,183600,86545432,1575,1575,1575,1575,0
20231227,183500,86545432,1575,1575,1575,1575,419
20231227,183400,86545432,1575,1575,1575,1575,0
20231227,183300,86545432,1575,1575,1575,1575,0
20231227,183200,86545432,1575,1575,1575,1575,0
20231227,183100,86545432,1575,1575,1575,1575,0
20231227,183000,86545432,1575,1575,1575,1575,0
20231227,182900,86545432,1575,1575,1575,1575,0
20231227,182800,86545432,1575,1575,1575,1575,0
20231227,182700,86545432,1575,1575,1575,1575,0
20231227,182600,86545432,1575,1575,1575,1575,0
20231227,182500,86545432,1575,1575,1575,1575,0
20231227,182400,86545432,1575,1575,1575,1575,0
20231227,182300,86545432,1575,1575,1575,1575,0
20231227,182200,86545432,1575,1575,1575,1575,0
20231227,182100,86545432,1575,1575,1575,1575,0
20231227,182000,86545432,1575,1575,1575,1575,0
20231227,181900,86545432,1575,1575,1575,1575,0
20231227,181800,86545432,1575,1575,1575,1575,0
20231227,181700,86545432,1575,1575,1575,1575,0
20231227,181600,86545432,1575,1575,1575,1575,0
20231227,181500,86545432,1575,1575,1575,1575,0
20231227,181400,86545432,1575,1575,1575,1575,0
20231227,181300,86545432,1575,1575,1575,1575,0
20231227,181200,86545432,1575,1575,1575,1575,0
20231227,181100,86545432,1575,1575,1575,1575,0
20231227,181000,86545432,1575,1575,1575,1575,0
20231227,180900,86545432,1575,1575,1575,1575,0
20231227,180800,86545432,1575,1575,1575,1575,0
20231227,180700,86545432,1575,1575,1575,1575,0
20231227,180600,86545432,1575,1575,1575,1575,0
20231227,180500,86545432,1575,1575,1575,1575,419
20231227,180400,86545432,1575,1575,1575,1575,0
20231227,180300,86545432,1575,1575,1575,1575,0
20231227,180200,86545432,1575,1575,1575,1575,0
20231227,180100,86545432,1575,1575,1575,1575,0
20231227,180000,86545432,1575,1575,1575,1575,0
20231227,175900,86545432,1575,1575,1575,1575,0
20231227,175800,86545432,1575,1575,1575,1575,0
20231227,175700,86545432,1575,1575,1575,1575,0
20231227,175600,86545432,1575,1575,1575,1575,0
20231227,175500,86545432,1575,1575,1575,1575,0
20231227,175400,86545432,1575,1575,1575,1575,0
20231227,175300,86545432,1575,1575,1575,1575,0
20231227,175200,86545432,1575,1575,1575,1575,0
20231227,175100,86545432,1575,1575,1575,1575,0
20231227,175000,86545432,1575,1575,1575,1575,0
20231227,174900,86545432,1575,1575,1575,1575,0
20231227,174800,86545432,1575,1575,1575,1575,0
20231227,174700,86545432,1575,1575,1575,1575,0
20231227,174600,86545432,1575,1575,1575,1575,0
20231227,174500,86545432,1575,1575,1575,1575,0
20231227,174400,86545432,1575,1575,1575,1575,0
20231227,174300,86545432,1575,1575,1575,1575,0
20231227,174200,86545432,1575,1575,1575,1575,0
20231227,174100,86545432,1575,1575,1575,1575,0
20231227,174000,86545432,1575,1575,1575,1575,0
20231227,173900,86545432,1575,1575,1575,1575,0
20231227,173800,86545432,1575,1575,1575,1575,0
20231227,173700,86545432,1575,1575,1575,1575,0
20231227,173600,86545432,1575,1575,1575,1575,0
20231227,173500,86545432,1575,1575,1575,1575,419
20231227,173400,86545432,1575,1575,1575,1575,0
20231227,173300,86545432,1575,1575,1575,1575,0
20231227,173200,86545432,1575,1575,1575,1575,0
20231227,173100,86545432,1575,1575,1575,1575,0
20231227,173000,86545432,1575,1575,1575,1575,0
20231227,172900,86545432,1575,1575,1575,1575,0
20231227,172800,86545432,1575,1575,1575,1575,0
20231227,172700,86545432,1575,1575,1575,1575,0
20231227,172600,86545432,1575,1575,1575,1575,0
20231227,172500,86545432,1575,1575,1575,1575,0
20231227,172400,86545432,1575,1575,1575,1575,0
20231227,172300,86545432,1575,1575,1575,1575,0
20231227,172200,86545432,1575,1575,1575,1575,0
20231227,172100,86545432,1575,1575,1575,1575,0
20231227,172000,86545432,1575,1575,1575,1575,0
20231227,171900,86545432,1575,1575,1575,1575,0
20231227,171800,86545432,1575,1575,1575,1575,0
20231227,171700,86545432,1575,1575,1575,1575,0
20231227,171600,86545432,1575,1575,1575,1575,0
20231227,171500,86545432,1575,1575,1575,1575,0
20231227,171400,86545432,1575,1575,1575,1575,0
20231227,171300,86545432,1575,1575,1575,1575,0
20231227,171200,86545432,1575,1575,1575,1575,0
20231227,171100,86545432,1575,1575,1575,1575,0
20231227,171000,86545432,1575,1575,1575,1575,0
20231227,170900,86545432,1575,1575,1575,1575,0
20231227,170800,86545432,1575,1575,1575,1575,0
20231227,170700,86545432,1575,1575,1575,1575,0
20231227,170600,86545432,1575,1575,1575,1575,0
20231227,170500,86545432,1575,1575,1575,1575,419
20231227,170400,86545432,1575,1575,1575,1575,0
20231227,170300,86545432,1575,1575,1575,1575,0
20231227,170200,86545432,1575,1575,1575,1575,0
20231227,170100,86545432,1575,1575,1575,1575,0
20231227,170000,86545432,1575,1575,1575,1575,0
20231227,165900,86545432,1575,1575,1575,1575,0
20231227,165800,86545432,1575,1575,1575,1575,0
20231227,165700,86545432,1575,1575,1575,1575,0
20231227,165600,86545432,1575,1575,1575,1575,0
20231227,165500,86545432,1575,1575,1575,1575,0
20231227,165400,86545432,1575,1575,1575,1575,0
20231227,165300,86545432,1575,1575,1575,1575,0
20231227,165200,86545432,1575,1575,1575,1575,0
20231227,165100,86545432,1575,1575,1575,1575,0
20231227,165000,86545432,1575,1575,1575,1575,0
20231227,164900,86545432,1575,1575,1575,1575,0
20231227,164800,86545432,1575,1575,1575,1575,0
20231227,164700,86545432,1575,1575,1575,1575,0
20231227,164600,86545432,1575,1575,1575,1575,0
20231227,164500,86545432,1575,1575,1575,1575,0
20231227,164400,86545432,1575,1575,1575,1575,0
20231227,164300,86545432,1575,1575,1575,1575,0
20231227,164200,86545432,1575,1575,1575,1575,0
20231227,164100,86545432,1575,1575,1575,1575,0
20231227,164000,86545432,1575,1575,1575,1575,0
20231227,163900,86545432,1575,1575,1575,1575,0
20231227,163800,86545432,1575,1575,1575,1575,0
20231227,163700,86545432,1575,1575,1575,1575,0
20231227,163600,86545432,1575,1575,1575,1575,0
20231227,163500,86545432,1575,1575,1575,1575,419
20231227,163400,86545432,1575,1575,1575,1575,0
20231227,163300,86545432,1575,1575,1575,1575,0
20231227,163200,86545432,1575,1575,1575,1575,0
20231227,163100,86545432,1575,1575,1575,1575,0
20231227,163000,86545432,1575,1575,1575,1575,0
20231227,162900,86545432,1575,1575,1575,1575,0
20231227,162800,86545432,1575,1575,1575,1575,0
20231227,162700,86545432,1575,1575,1575,1575,0
20231227,162600,86545432,1575,1575,1575,1575,0
20231227,162500,86545432,1575,1575,1575,1575,0
20231227,162400,86545432,1575,1575,1575,1575,0
20231227,162300,86545432,1575,1575,1575,1575,0
20231227,162200,86545432,1575,1575,1575,1575,0
20231227,162100,86545432,1575,1575,1575,1575,0
20231227,162000,86545432,1575,1575,1575,1575,0
20231227,161900,86545432,1575,1575,1575,1575,0
20231227,161800,86545432,1575,1575,1575,1575,0
20231227,161700,86545432,1575,1575,1575,1575,0
20231227,161600,86545432,1575,1575,1575,1575,0
20231227,161500,86545432,1575,1575,1575,1575,0
20231227,161400,86545432,1575,1575,1575,1575,0
20231227,161300,86545432,1575,1575,1575,1575,0
20231227,161200,86545432,1575,1575,1575,1575,0
20231227,161100,86545432,1575,1575,1575,1575,0
20231227,161000,86545432,1575,1575,1575,1575,0
20231227,160900,86545432,1575,1575,1575,1575,0
20231227,160800,86545432,1575,1575,1575,1575,0
20231227,160700,86545432,1575,1575,1575,1575,0
20231227,160600,86545432,1575,1575,1575,1575,0
20231227,160500,86545432,1575,1575,1575,1575,419
20231227,160400,86545432,1575,1575,1575,1575,0
20231227,160300,86545432,1575,1575,1575,1575,0
20231227,160200,86545432,1575,1575,1575,1575,0
20231227,160100,86545432,1575,1575,1575,1575,0
20231227,160000,86545432,1575,1575,1575,1575,0
20231227,155900,86545432,1575,1575,1575,1575,0
20231227,155800,86545432,1575,1575,1575,1575,0
20231227,155700,86545432,1575,1575,1575,1575,0
20231227,155600,86545432,1575,1575,1575,1575,0
20231227,155500,86545432,1575,1575,1575,1575,0
20231227,155400,86545432,1575,1575,1575,1575,0
20231227,155300,86545432,1575,1575,1575,1575,0
20231227,155200,86545432,1575,1575,1575,1575,0
20231227,155100,86545432,1575,1575,1575,1575,0
20231227,155000,86545432,1575,1575,1575,1575,0
20231227,154900,86545432,1575,1575,1575,1575,0
20231227,154800,86545432,1575,1575,1575,1575,0
20231227,154700,86545432,1575,1575,1575,1575,0
20231227,154600,86545432,1575,1575,1575,1575,0
20231227,154500,86545432,1575,1575,1575,1575,0
20231227,154400,86545432,1575,1575,1575,1575,0
20231227,154300,86545432,1575,1575,1575,1575,0
20231227,154200,86545432,1575,1575,1575,1575,0
20231227,154100,86545432,1575,1575,1575,1575,0
20231227,154000,86545432,1575,1575,1575,1575,0
20231227,153900,86545432,1575,1575,1575,1575,0
20231227,153800,86545432,1575,1575,1575,1575,0
20231227,153700,86545432,1575,1575,1575,1575,0
20231227,153600,86545432,1575,1575,1575,1575,0
20231227,153500,86545432,1575,1575,1575,1575,419
20231227,153400,86545432,1575,1575,1575,1575,0
20231227,153300,86545432,1575,1575,1575,1575,0
20231227,153200,86545432,1575,1575,1575,1575,0
20231227,153100,86545432,1575,1575,1575,1575,0
20231227,153000,86545432,1575,1575,1575,1575,419
20231227,152900,85885507,1565,1565,1565,1565,0
20231227,152800,85885507,1565,1565,1565,1565,0
20231227,152700,85885507,1565,1565,1565,1565,0
20231227,152600,85885507,1565,1565,1565,1565,0
20231227,152500,85885507,1565,1565,1565,1565,0
20231227,152400,85885507,1565,1565,1565,1565,0
20231227,152300,85885507,1565,1565,1565,1565,0
20231227,152200,85885507,1565,1565,1565,1565,0
20231227,152100,85885507,1565,1565,1565,1565,0
20231227,152000,85885507,1565,1565,1565,1565,0
20231227,151900,85885507,1565,1565,1565,1565,0
20231227,151800,85885507,1565,1565,1565,1565,0
20231227,151700,85885507,1565,1565,1565,1565,0
20231227,151600,85885507,1565,1564,1565,1564,210
20231227,151500,85556917,1564,1563,1564,1563,200
20231227,151400,85244217,1564,1563,1564,1563,476
20231227,151300,84499754,1563,1562,1563,1562,59
20231227,151200,84407547,1561,1561,1561,1561,1
20231227,151100,84405986,1563,1563,1563,1563,10
20231227,151000,84390356,1563,1560,1563,1560,81
20231227,150900,84263933,1560,1560,1560,1560,7
20231227,150800,84253013,1561,1561,1561,1561,1
20231227,150700,84251452,1560,1562,1562,1560,1358
20231227,150600,82131128,1564,1563,1564,1563,44
20231227,150500,82062355,1563,1564,1564,1563,313
20231227,150400,81573024,1564,1564,1564,1564,0
20231227,150300,81573024,1564,1565,1565,1564,2
20231227,150200,81569895,1565,1565,1565,1565,1
20231227,150100,81568330,1565,1565,1565,1565,0
20231227,150000,81568330,1565,1565,1565,1565,0
20231227,145900,81568330,1565,1565,1565,1565,11
20231227,145800,81551115,1565,1565,1565,1565,1
20231227,145700,81549550,1565,1565,1565,1565,1
20231227,145600,81547985,1565,1565,1565,1565,5
20231227,145500,81540160,1565,1565,1565,1565,0
20231227,145400,81540160,1565,1565,1565,1565,5
20231227,145300,81532335,1565,1566,1566,1565,16
20231227,145200,81507294,1567,1565,1567,1565,1751
20231227,145100,78766977,1567,1567,1567,1567,1
20231227,145000,78765410,1566,1566,1566,1566,0
20231227,144900,78765410,1566,1566,1566,1566,0
20231227,144800,78765410,1566,1567,1567,1566,151
20231227,144700,78528813,1569,1569,1569,1569,0
20231227,144600,78528813,1569,1569,1569,1569,1
20231227,144500,78527244,1570,1570,1570,1570,1
20231227,144400,78525674,1572,1572,1572,1572,100
20231227,144300,78368474,1572,1572,1572,1572,20
20231227,144200,78337034,1573,1574,1574,1572,102
20231227,144100,78176666,1574,1574,1574,1574,0
20231227,144000,78176666,1574,1574,1574,1574,0
20231227,143900,78176666,1574,1569,1574,1569,3804
20231227,143800,72208068,1568,1568,1568,1568,0
20231227,143700,72208068,1568,1568,1568,1568,0
20231227,143600,72208068,1568,1568,1568,1568,2
20231227,143500,72204932,1568,1568,1568,1568,8
20231227,143400,72192388,1568,1568,1568,1568,10
20231227,143300,72176708,1568,1568,1568,1568,103
20231227,143200,72015204,1568,1568,1568,1568,2
20231227,143100,72012068,1568,1568,1568,1568,500
20231227,143000,71228068,1567,1567,1567,1567,7
20231227,142900,71217099,1568,1568,1568,1568,0
20231227,142800,71217099,1568,1568,1568,1568,20
20231227,142700,71185739,1568,1568,1568,1568,5
20231227,142600,71177899,1568,1568,1568,1568,5
20231227,142500,71170059,1567,1568,1568,1567,54
20231227,142400,71085402,1569,1569,1569,1569,1
20231227,142300,71083833,1569,1569,1569,1569,0
20231227,142200,71083833,1569,1569,1569,1569,0
20231227,142100,71083833,1569,1569,1569,1569,0
20231227,142000,71083833,1569,1569,1569,1569,5
20231227,141900,71075988,1569,1569,1569,1569,0
20231227,141800,71075988,1569,1569,1569,1569,3
20231227,141700,71071281,1569,1569,1569,1569,0
20231227,141600,71071281,1569,1569,1569,1569,2
20231227,141500,71068143,1571,1571,1571,1571,0
20231227,141400,71068143,1571,1571,1571,1571,0
20231227,141300,71068143,1571,1571,1571,1571,0
20231227,141200,71068143,1571,1571,1571,1571,0
20231227,141100,71068143,1571,1571,1571,1571,10
20231227,141000,71052433,1572,1572,1572,1572,0
20231227,140900,71052433,1572,1572,1572,1572,44
20231227,140800,70983265,1574,1575,1575,1574,1309
20231227,140700,68921849,1575,1575,1575,1575,2
20231227,140600,68918699,1577,1577,1577,1577,0
20231227,140500,68918699,1577,1577,1577,1577,0
20231227,140400,68918699,1577,1577,1577,1577,0
20231227,140300,68918699,1577,1577,1577,1577,1
20231227,140200,68917122,1576,1576,1576,1576,0
20231227,140100,68917122,1576,1576,1576,1576,0
20231227,140000,68917122,1576,1576,1576,1576,160
20231227,135900,68664962,1577,1577,1577,1577,9
20231227,135800,68650769,1577,1577,1577,1577,0
20231227,135700,68650769,1577,1577,1577,1577,0
20231227,135600,68650769,1577,1577,1577,1577,40
20231227,135500,68587689,1577,1577,1577,1577,0
20231227,135400,68587689,1577,1577,1577,1577,0
20231227,135300,68587689,1577,1577,1577,1577,2
20231227,135200,68584535,1577,1577,1577,1577,0
20231227,135100,68584535,1577,1577,1577,1577,0
20231227,135000,68584535,1577,1577,1577,1577,0
20231227,134900,68584535,1577,1577,1577,1577,2
20231227,134800,68581381,1577,1577,1577,1577,0
20231227,134700,68581381,1577,1577,1577,1577,0
20231227,134600,68581381,1577,1577,1577,1577,21
20231227,134500,68548264,1577,1577,1577,1577,2
20231227,134400,68545110,1577,1577,1577,1577,0
20231227,134300,68545110,1577,1577,1577,1577,0
20231227,134200,68545110,1577,1577,1577,1577,2
20231227,134100,68541956,1578,1578,1578,1578,0
20231227,134000,68541956,1578,1578,1578,1578,1
20231227,133900,68540378,1579,1579,1579,1579,1
20231227,133800,68538799,1579,1579,1579,1579,0
20231227,133700,68538799,1579,1579,1579,1579,0
20231227,133600,68538799,1579,1579,1579,1579,0
20231227,133500,68538799,1579,1579,1579,1579,0
20231227,133400,68538799,1579,1579,1579,1579,0
20231227,133300,68538799,1579,1580,1580,1579,102
20231227,133200,68377740,1574,1574,1574,1574,41
20231227,133100,68313206,1573,1573,1573,1573,0
20231227,133000,68313206,1573,1573,1573,1573,10
20231227,132900,68297476,1573,1573,1573,1573,11
20231227,132800,68280173,1573,1571,1573,1571,38
20231227,132700,68220472,1571,1572,1572,1571,10
20231227,132600,68204757,1565,1565,1565,1565,0
20231227,132500,68204757,1565,1565,1565,1565,0
20231227,132400,68204757,1565,1565,1565,1565,0
20231227,132300,68204757,1565,1565,1565,1565,0
20231227,132200,68204757,1565,1565,1565,1565,0
20231227,132100,68204757,1565,1565,1565,1565,0
20231227,132000,68204757,1565,1573,1573,1565,1022
20231227,131900,66603402,1573,1573,1573,1573,14
20231227,131800,66581380,1573,1577,1577,1573,1521
20231227,131700,64187085,1577,1577,1577,1577,0
20231227,131600,64187085,1577,1577,1577,1577,0
20231227,131500,64187085,1577,1577,1577,1577,0
20231227,131400,64187085,1577,1577,1577,1577,0
20231227,131300,64187085,1577,1577,1577,1577,0
20231227,131200,64187085,1577,1577,1577,1577,0
20231227,131100,64187085,1577,1577,1577,1577,5
20231227,131000,64179200,1577,1577,1577,1577,0
20231227,130900,64179200,1577,1577,1577,1577,0
20231227,130800,64179200,1577,1577,1577,1577,0
20231227,130700,64179200,1577,1577,1577,1577,20
20231227,130600,64147660,1577,1577,1577,1577,10
20231227,130500,64131890,1577,1578,1578,1577,20
20231227,130400,64100340,1578,1578,1578,1578,0
20231227,130300,64100340,1578,1578,1578,1578,0
20231227,130200,64100340,1578,1578,1578,1578,0
20231227,130100,64100340,1578,1580,1580,1578,452
20231227,130000,63386977,1580,1580,1580,1580,0
20231227,125900,63386977,1580,1580,1580,1580,0
20231227,125800,63386977,1580,1580,1580,1580,2
20231227,125700,63383817,1579,1579,1579,1579,101
20231227,125600,63224338,1578,1578,1578,1578,68
20231227,125500,63117034,1578,1578,1578,1578,0
20231227,125400,63117034,1578,1578,1578,1578,0
20231227,125300,63117034,1578,1578,1578,1578,0
20231227,125200,63117034,1578,1578,1578,1578,0
20231227,125100,63117034,1578,1577,1578,1577,20
20231227,125000,63085475,1578,1578,1578,1578,13
20231227,124900,63064961,1578,1578,1578,1578,20
20231227,124800,63033401,1578,1578,1578,1578,30
20231227,124700,62986061,1578,1578,1578,1578,0
20231227,124600,62986061,1578,1578,1578,1578,309
20231227,124500,62498459,1580,1580,1580,1580,0
20231227,124400,62498459,1580,1581,1581,1580,2
20231227,124300,62495298,1583,1583,1583,1583,0
20231227,124200,62495298,1583,1583,1583,1583,0
20231227,124100,62495298,1583,1584,1584,1583,2
20231227,124000,62492131,1586,1586,1586,1586,0
20231227,123900,62492131,1586,1586,1586,1586,0
20231227,123800,62492131,1586,1586,1586,1586,0
20231227,123700,62492131,1586,1586,1586,1586,0
20231227,123600,62492131,1586,1586,1586,1586,0
20231227,123500,62492131,1586,1586,1586,1586,0
20231227,123400,62492131,1586,1586,1586,1586,8362
20231227,123300,49229999,1586,1586,1586,1586,1439
20231227,123200,46947745,1586,1586,1586,1586,0
20231227,123100,46947745,1586,1586,1586,1586,0
20231227,123000,46947745,1586,1586,1586,1586,0
20231227,122900,46947745,1586,1586,1586,1586,0
20231227,122800,46947745,1586,1586,1586,1586,0
20231227,122700,46947745,1586,1586,1586,1586,0
20231227,122600,46947745,1586,1588,1588,1586,3
20231227,122500,46942984,1589,1589,1589,1589,10
20231227,122400,46927094,1589,1589,1589,1589,0
20231227,122300,46927094,1589,1589,1589,1589,0
20231227,122200,46927094,1589,1589,1589,1589,0
20231227,122100,46927094,1589,1589,1589,1589,0
20231227,122000,46927094,1589,1589,1589,1589,0
20231227,121900,46927094,1589,1589,1589,1589,0
20231227,121800,46927094,1589,1589,1589,1589,0
20231227,121700,46927094,1589,1589,1589,1589,0
20231227,121600,46927094,1589,1589,1589,1589,0
20231227,121500,46927094,1589,1589,1589,1589,0
20231227,121400,46927094,1589,1589,1589,1589,0
20231227,121300,46927094,1589,1589,1589,1589,0
20231227,121200,46927094,1589,1580,1589,1578,91
20231227,121100,46783309,1589,1589,1589,1589,10
20231227,121000,46767419,1589,1589,1589,1589,10
20231227,120900,46751529,1589,1590,1590,1589,30
20231227,120800,46703849,1592,1592,1592,1592,0
20231227,120700,46703849,1592,1592,1592,1592,0
20231227,120600,46703849,1592,1592,1592,1592,0
20231227,120500,46703849,1592,1590,1592,1590,30
20231227,120400,46656133,1592,1592,1592,1592,0
20231227,120300,46656133,1592,1592,1592,1592,0
20231227,120200,46656133,1592,1592,1592,1592,0
20231227,120100,46656133,1592,1592,1592,1592,4
20231227,120000,46649765,1592,1592,1592,1592,0
20231227,115900,46649765,1592,1592,1592,1592,7
20231227,115800,46638621,1592,1592,1592,1592,15
20231227,115700,46614741,1592,1592,1592,1592,0
20231227,115600,46614741,1592,1592,1592,1592,50
20231227,115500,46535141,1592,1592,1592,1592,0
20231227,115400,46535141,1592,1592,1592,1592,0
20231227,115300,46535141,1592,1592,1592,1592,0
20231227,115200,46535141,1592,1592,1592,1592,0
20231227,115100,46535141,1592,1592,1592,1592,0
20231227,115000,46535141,1592,1592,1592,1592,0
20231227,114900,46535141,1592,1592,1592,1592,0
20231227,114800,46535141,1592,1592,1592,1592,0
20231227,114700,46535141,1592,1592,1592,1592,0
20231227,114600,46535141,1592,1592,1592,1592,0
20231227,114500,46535141,1592,1592,1592,1592,0
20231227,114400,46535141,1592,1592,1592,1592,0
20231227,114300,46535141,1592,1592,1592,1592,10
20231227,114200,46519221,1592,1592,1592,1592,0
20231227,114100,46519221,1592,1592,1592,1592,20
20231227,114000,46487381,1592,1592,1592,1592,0
20231227,113900,46487381,1592,1592,1592,1592,0
20231227,113800,46487381,1592,1592,1592,1592,0
20231227,113700,46487381,1592,1592,1592,1592,0
20231227,113600,46487381,1592,1592,1592,1592,0
20231227,113500,46487381,1592,1592,1592,1592,0
20231227,113400,46487381,1592,1592,1592,1592,0
20231227,113300,46487381,1592,1592,1592,1592,0
20231227,113200,46487381,1592,1592,1592,1592,0
20231227,113100,46487381,1592,1592,1592,1592,0
20231227,113000,46487381,1592,1592,1592,1592,8
20231227,112900,46474645,1592,1592,1592,1592,0
20231227,112800,46474645,1592,1592,1592,1592,10
20231227,112700,46458725,1592,1592,1592,1592,0
20231227,112600,46458725,1592,1592,1592,1592,0
20231227,112500,46458725,1592,1592,1592,1592,0
20231227,112400,46458725,1592,1592,1592,1592,0
20231227,112300,46458725,1592,1592,1592,1592,10
20231227,112200,46442805,1592,1592,1592,1592,1
20231227,112100,46441213,1593,1593,1593,1593,0
20231227,112000,46441213,1593,1593,1593,1593,0
20231227,111900,46441213,1593,1592,1593,1592,50
20231227,111800,46361583,1592,1592,1592,1592,0
20231227,111700,46361583,1592,1592,1592,1592,0
20231227,111600,46361583,1592,1592,1592,1592,819
20231227,111500,45057735,1592,1592,1592,1592,0
20231227,111400,45057735,1592,1592,1592,1592,0
20231227,111300,45057735,1592,1592,1592,1592,0
20231227,111200,45057735,1592,1592,1592,1592,0
20231227,111100,45057735,1592,1592,1592,1592,1
20231227,111000,45056143,1593,1593,1593,1593,0
20231227,110900,45056143,1593,1593,1593,1593,0
20231227,110800,45056143,1593,1593,1593,1593,0
20231227,110700,45056143,1593,1593,1593,1593,1
20231227,110600,45054550,1594,1594,1594,1594,0
20231227,110500,45054550,1594,1594,1594,1594,0
20231227,110400,45054550,1594,1594,1594,1594,30
20231227,110300,45006730,1594,1593,1594,1593,1000
20231227,110200,43412850,1594,1594,1594,1594,0
20231227,110100,43412850,1594,1597,1597,1594,3
20231227,110000,43408064,1601,1601,1601,1601,0
20231227,105900,43408064,1601,1601,1601,1601,0
20231227,105800,43408064,1601,1601,1601,1601,100
20231227,105700,43247964,1608,1608,1608,1608,100
20231227,105600,43087164,1615,1615,1615,1615,0
20231227,105500,43087164,1615,1615,1615,1615,0
20231227,105400,43087164,1615,1615,1615,1615,1
20231227,105300,43085549,1619,1584,1619,1584,500
20231227,105200,42287694,1578,1573,1578,1573,2243
20231227,105100,38756882,1573,1573,1573,1573,0
20231227,105000,38756882,1573,1573,1573,1573,9
20231227,104900,38742725,1573,1573,1573,1573,0
20231227,104800,38742725,1573,1573,1573,1573,0
20231227,104700,38742725,1573,1573,1573,1573,0
20231227,104600,38742725,1573,1570,1573,1570,784
20231227,104500,37510467,1569,1569,1569,1569,0
20231227,104400,37510467,1569,1569,1569,1569,40
20231227,104300,37447707,1568,1568,1568,1568,0
20231227,104200,37447707,1568,1568,1568,1568,0
20231227,104100,37447707,1568,1568,1568,1568,0
20231227,104000,37447707,1568,1568,1568,1568,58
20231227,103900,37356763,1567,1567,1567,1567,0
20231227,103800,37356763,1567,1567,1567,1567,0
20231227,103700,37356763,1567,1567,1567,1567,0
20231227,103600,37356763,1567,1567,1567,1567,40
20231227,103500,37294083,1568,1568,1568,1568,0
20231227,103400,37294083,1568,1568,1568,1568,9
20231227,103300,37279971,1568,1563,1568,1563,509
20231227,103200,36481904,1562,1562,1562,1562,0
20231227,103100,36481904,1562,1562,1562,1562,0
20231227,103000,36481904,1562,1562,1562,1562,0
20231227,102900,36481904,1562,1562,1562,1562,0
20231227,102800,36481904,1562,1562,1562,1562,0
20231227,102700,36481904,1562,1562,1562,1562,0
20231227,102600,36481904,1562,1562,1562,1562,0
20231227,102500,36481904,1562,1562,1562,1562,0
20231227,102400,36481904,1562,1562,1562,1562,0
20231227,102300,36481904,1562,1562,1562,1562,11
20231227,102200,36464722,1561,1561,1561,1561,0
20231227,102100,36464722,1561,1561,1561,1561,0
20231227,102000,36464722,1561,1559,1561,1556,1619
20231227,101900,33939265,1560,1560,1560,1560,0
20231227,101800,33939265,1560,1560,1560,1560,0
20231227,101700,33939265,1560,1560,1560,1560,0
20231227,101600,33939265,1560,1560,1560,1560,1
20231227,101500,33937705,1554,1554,1554,1554,0
20231227,101400,33937705,1554,1554,1554,1554,0
20231227,101300,33937705,1554,1554,1554,1554,0
20231227,101200,33937705,1554,1554,1554,1554,0
20231227,101100,33937705,1554,1554,1554,1554,0
20231227,101000,33937705,1554,1556,1556,1554,1253
20231227,100900,31990237,1554,1554,1554,1554,0
20231227,100800,31990237,1554,1554,1554,1554,0
20231227,100700,31990237,1554,1554,1554,1554,43
20231227,100600,31923415,1554,1557,1557,1554,2542
20231227,100500,27969731,1559,1559,1559,1559,0
20231227,100400,27969731,1559,1559,1559,1559,0
20231227,100300,27969731,1559,1559,1559,1559,340
20231227,100200,27439671,1560,1560,1560,1560,410
20231227,100100,26800071,1560,1560,1560,1560,7
20231227,100000,26789151,1560,1560,1560,1560,0
20231227,095900,26789151,1560,1560,1560,1560,0
20231227,095800,26789151,1560,1560,1560,1560,0
20231227,095700,26789151,1560,1560,1560,1560,0
20231227,095600,26789151,1560,1560,1560,1560,0
20231227,095500,26789151,1560,1560,1560,1560,0
20231227,095400,26789151,1560,1559,1560,1559,1208
20231227,095300,24904751,1555,1555,1555,1555,0
20231227,095200,24904751,1555,1559,1559,1555,2
20231227,095100,24901637,1560,1560,1560,1560,0
20231227,095000,24901637,1560,1560,1560,1560,0
20231227,094900,24901637,1560,1560,1560,1560,10
20231227,094800,24886037,1559,1559,1559,1559,0
20231227,094700,24886037,1559,1560,1560,1559,259
20231227,094600,24482253,1562,1562,1562,1562,1
20231227,094500,24480691,1562,1562,1562,1562,51
20231227,094400,24401029,1562,1562,1562,1562,108
20231227,094300,24232333,1562,1560,1562,1560,262
20231227,094200,23823593,1560,1559,1560,1559,289
20231227,094100,23372849,1559,1560,1560,1559,110
20231227,094000,23201351,1557,1555,1557,1555,948
20231227,093900,21726815,1554,1554,1554,1552,178
20231227,093800,21450323,1554,1556,1556,1554,24
20231227,093700,21413015,1555,1555,1555,1555,159
20231227,093600,21165770,1556,1557,1557,1556,657
20231227,093500,20143051,1557,1559,1559,1557,24
20231227,093400,20105681,1559,1559,1560,1559,212
20231227,093300,19775066,1560,1560,1560,1560,10
20231227,093200,19759466,1560,1560,1560,1560,0
20231227,093100,19759466,1560,1561,1561,1560,210
20231227,093000,19431666,1561,1561,1561,1561,0
20231227,092900,19431666,1561,1561,1561,1561,0
20231227,092800,19431666,1561,1557,1561,1557,3
20231227,092700,19426991,1557,1562,1562,1557,2723
20231227,092600,15176472,1562,1562,1562,1562,25
20231227,092500,15137422,1562,1562,1562,1562,37
20231227,092400,15079628,1562,1562,1562,1562,138
20231227,092300,14864072,1562,1562,1562,1562,79
20231227,092200,14740674,1562,1562,1562,1562,702
20231227,092100,13644150,1564,1566,1566,1564,409
20231227,092000,13003998,1567,1567,1567,1567,1
20231227,091900,13002431,1565,1565,1565,1565,0
20231227,091800,13002431,1565,1565,1565,1565,1
20231227,091700,13000866,1567,1562,1567,1562,33
20231227,091600,12949315,1563,1566,1566,1563,121
20231227,091500,12759943,1566,1572,1572,1566,184
20231227,091400,12471059,1572,1572,1572,1572,6
20231227,091300,12461627,1572,1574,1576,1572,16
20231227,091200,12436429,1576,1576,1576,1576,355
20231227,091100,11876949,1576,1576,1576,1574,315
20231227,091000,11380513,1572,1576,1576,1572,36
20231227,090900,11323917,1576,1575,1576,1575,298
20231227,090800,10854408,1576,1576,1576,1576,0
20231227,090700,10854408,1576,1575,1577,1575,11
20231227,090600,10837076,1576,1565,1576,1565,45
20231227,090500,10766572,1556,1565,1565,1556,11
20231227,090400,10749420,1555,1570,1570,1555,447
20231227,090300,10051355,1555,1621,1621,1555,42
20231227,090200,9985496,1554,1571,1629,1541,1926
20231227,090100,6985930,1561,1561,1561,1561,599
20231227,090000,6050891,1561,1559,1561,1559,3881