KissMeData/106240/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,200400,156305073,1778,1778,1778,1778,391
20231227,200300,156305073,1778,1778,1778,1778,0
20231227,200200,156305073,1778,1778,1778,1778,0
20231227,200100,156305073,1778,1778,1778,1778,0
20231227,200000,156305073,1778,1778,1778,1778,0
20231227,195900,156305073,1778,1778,1778,1778,0
20231227,195800,156305073,1778,1778,1778,1778,0
20231227,195700,156305073,1778,1778,1778,1778,0
20231227,195600,156305073,1778,1778,1778,1778,0
20231227,195500,156305073,1778,1778,1778,1778,0
20231227,195400,156305073,1778,1778,1778,1778,0
20231227,195300,156305073,1778,1778,1778,1778,0
20231227,195200,156305073,1778,1778,1778,1778,0
20231227,195100,156305073,1778,1778,1778,1778,0
20231227,195000,156305073,1778,1778,1778,1778,0
20231227,194900,156305073,1778,1778,1778,1778,0
20231227,194800,156305073,1778,1778,1778,1778,0
20231227,194700,156305073,1778,1778,1778,1778,0
20231227,194600,156305073,1778,1778,1778,1778,0
20231227,194500,156305073,1778,1778,1778,1778,0
20231227,194400,156305073,1778,1778,1778,1778,0
20231227,194300,156305073,1778,1778,1778,1778,0
20231227,194200,156305073,1778,1778,1778,1778,0
20231227,194100,156305073,1778,1778,1778,1778,0
20231227,194000,156305073,1778,1778,1778,1778,0
20231227,193900,156305073,1778,1778,1778,1778,0
20231227,193800,156305073,1778,1778,1778,1778,0
20231227,193700,156305073,1778,1778,1778,1778,0
20231227,193600,156305073,1778,1778,1778,1778,0
20231227,193500,156305073,1778,1778,1778,1778,0
20231227,193400,156305073,1778,1778,1778,1778,391
20231227,193300,156305073,1778,1778,1778,1778,0
20231227,193200,156305073,1778,1778,1778,1778,0
20231227,193100,156305073,1778,1778,1778,1778,0
20231227,193000,156305073,1778,1778,1778,1778,0
20231227,192900,156305073,1778,1778,1778,1778,0
20231227,192800,156305073,1778,1778,1778,1778,0
20231227,192700,156305073,1778,1778,1778,1778,0
20231227,192600,156305073,1778,1778,1778,1778,0
20231227,192500,156305073,1778,1778,1778,1778,0
20231227,192400,156305073,1778,1778,1778,1778,0
20231227,192300,156305073,1778,1778,1778,1778,0
20231227,192200,156305073,1778,1778,1778,1778,0
20231227,192100,156305073,1778,1778,1778,1778,0
20231227,192000,156305073,1778,1778,1778,1778,0
20231227,191900,156305073,1778,1778,1778,1778,0
20231227,191800,156305073,1778,1778,1778,1778,0
20231227,191700,156305073,1778,1778,1778,1778,0
20231227,191600,156305073,1778,1778,1778,1778,0
20231227,191500,156305073,1778,1778,1778,1778,0
20231227,191400,156305073,1778,1778,1778,1778,0
20231227,191300,156305073,1778,1778,1778,1778,0
20231227,191200,156305073,1778,1778,1778,1778,0
20231227,191100,156305073,1778,1778,1778,1778,0
20231227,191000,156305073,1778,1778,1778,1778,0
20231227,190900,156305073,1778,1778,1778,1778,0
20231227,190800,156305073,1778,1778,1778,1778,0
20231227,190700,156305073,1778,1778,1778,1778,0
20231227,190600,156305073,1778,1778,1778,1778,0
20231227,190500,156305073,1778,1778,1778,1778,0
20231227,190400,156305073,1778,1778,1778,1778,391
20231227,190300,156305073,1778,1778,1778,1778,0
20231227,190200,156305073,1778,1778,1778,1778,0
20231227,190100,156305073,1778,1778,1778,1778,0
20231227,190000,156305073,1778,1778,1778,1778,0
20231227,185900,156305073,1778,1778,1778,1778,0
20231227,185800,156305073,1778,1778,1778,1778,0
20231227,185700,156305073,1778,1778,1778,1778,0
20231227,185600,156305073,1778,1778,1778,1778,0
20231227,185500,156305073,1778,1778,1778,1778,0
20231227,185400,156305073,1778,1778,1778,1778,0
20231227,185300,156305073,1778,1778,1778,1778,0
20231227,185200,156305073,1778,1778,1778,1778,0
20231227,185100,156305073,1778,1778,1778,1778,0
20231227,185000,156305073,1778,1778,1778,1778,0
20231227,184900,156305073,1778,1778,1778,1778,0
20231227,184800,156305073,1778,1778,1778,1778,0
20231227,184700,156305073,1778,1778,1778,1778,0
20231227,184600,156305073,1778,1778,1778,1778,0
20231227,184500,156305073,1778,1778,1778,1778,0
20231227,184400,156305073,1778,1778,1778,1778,0
20231227,184300,156305073,1778,1778,1778,1778,0
20231227,184200,156305073,1778,1778,1778,1778,0
20231227,184100,156305073,1778,1778,1778,1778,0
20231227,184000,156305073,1778,1778,1778,1778,0
20231227,183900,156305073,1778,1778,1778,1778,0
20231227,183800,156305073,1778,1778,1778,1778,0
20231227,183700,156305073,1778,1778,1778,1778,0
20231227,183600,156305073,1778,1778,1778,1778,0
20231227,183500,156305073,1778,1778,1778,1778,0
20231227,183400,156305073,1778,1778,1778,1778,391
20231227,183300,156305073,1778,1778,1778,1778,0
20231227,183200,156305073,1778,1778,1778,1778,0
20231227,183100,156305073,1778,1778,1778,1778,0
20231227,183000,156305073,1778,1778,1778,1778,0
20231227,182900,156305073,1778,1778,1778,1778,0
20231227,182800,156305073,1778,1778,1778,1778,0
20231227,182700,156305073,1778,1778,1778,1778,0
20231227,182600,156305073,1778,1778,1778,1778,0
20231227,182500,156305073,1778,1778,1778,1778,0
20231227,182400,156305073,1778,1778,1778,1778,0
20231227,182300,156305073,1778,1778,1778,1778,0
20231227,182200,156305073,1778,1778,1778,1778,0
20231227,182100,156305073,1778,1778,1778,1778,0
20231227,182000,156305073,1778,1778,1778,1778,0
20231227,181900,156305073,1778,1778,1778,1778,0
20231227,181800,156305073,1778,1778,1778,1778,0
20231227,181700,156305073,1778,1778,1778,1778,0
20231227,181600,156305073,1778,1778,1778,1778,0
20231227,181500,156305073,1778,1778,1778,1778,0
20231227,181400,156305073,1778,1778,1778,1778,0
20231227,181300,156305073,1778,1778,1778,1778,0
20231227,181200,156305073,1778,1778,1778,1778,0
20231227,181100,156305073,1778,1778,1778,1778,0
20231227,181000,156305073,1778,1778,1778,1778,0
20231227,180900,156305073,1778,1778,1778,1778,0
20231227,180800,156305073,1778,1778,1778,1778,0
20231227,180700,156305073,1778,1778,1778,1778,0
20231227,180600,156305073,1778,1778,1778,1778,0
20231227,180500,156305073,1778,1778,1778,1778,0
20231227,180400,156305073,1778,1778,1778,1778,391
20231227,180300,156305073,1778,1778,1778,1778,0
20231227,180200,156305073,1778,1778,1778,1778,0
20231227,180100,156305073,1778,1778,1778,1778,0
20231227,180000,156305073,1778,1778,1778,1778,0
20231227,175900,156305073,1778,1778,1778,1778,0
20231227,175800,156305073,1778,1778,1778,1778,0
20231227,175700,156305073,1778,1778,1778,1778,0
20231227,175600,156305073,1778,1778,1778,1778,0
20231227,175500,156305073,1778,1778,1778,1778,0
20231227,175400,156305073,1778,1778,1778,1778,0
20231227,175300,156305073,1778,1778,1778,1778,0
20231227,175200,156305073,1778,1778,1778,1778,0
20231227,175100,156305073,1778,1778,1778,1778,0
20231227,175000,156305073,1778,1778,1778,1778,0
20231227,174900,156305073,1778,1778,1778,1778,0
20231227,174800,156305073,1778,1778,1778,1778,0
20231227,174700,156305073,1778,1778,1778,1778,0
20231227,174600,156305073,1778,1778,1778,1778,0
20231227,174500,156305073,1778,1778,1778,1778,0
20231227,174400,156305073,1778,1778,1778,1778,0
20231227,174300,156305073,1778,1778,1778,1778,0
20231227,174200,156305073,1778,1778,1778,1778,0
20231227,174100,156305073,1778,1778,1778,1778,0
20231227,174000,156305073,1778,1778,1778,1778,0
20231227,173900,156305073,1778,1778,1778,1778,0
20231227,173800,156305073,1778,1778,1778,1778,0
20231227,173700,156305073,1778,1778,1778,1778,0
20231227,173600,156305073,1778,1778,1778,1778,0
20231227,173500,156305073,1778,1778,1778,1778,0
20231227,173400,156305073,1778,1778,1778,1778,391
20231227,173300,156305073,1778,1778,1778,1778,0
20231227,173200,156305073,1778,1778,1778,1778,0
20231227,173100,156305073,1778,1778,1778,1778,0
20231227,173000,156305073,1778,1778,1778,1778,0
20231227,172900,156305073,1778,1778,1778,1778,0
20231227,172800,156305073,1778,1778,1778,1778,0
20231227,172700,156305073,1778,1778,1778,1778,0
20231227,172600,156305073,1778,1778,1778,1778,0
20231227,172500,156305073,1778,1778,1778,1778,0
20231227,172400,156305073,1778,1778,1778,1778,0
20231227,172300,156305073,1778,1778,1778,1778,0
20231227,172200,156305073,1778,1778,1778,1778,0
20231227,172100,156305073,1778,1778,1778,1778,0
20231227,172000,156305073,1778,1778,1778,1778,0
20231227,171900,156305073,1778,1778,1778,1778,0
20231227,171800,156305073,1778,1778,1778,1778,0
20231227,171700,156305073,1778,1778,1778,1778,0
20231227,171600,156305073,1778,1778,1778,1778,0
20231227,171500,156305073,1778,1778,1778,1778,0
20231227,171400,156305073,1778,1778,1778,1778,0
20231227,171300,156305073,1778,1778,1778,1778,0
20231227,171200,156305073,1778,1778,1778,1778,0
20231227,171100,156305073,1778,1778,1778,1778,0
20231227,171000,156305073,1778,1778,1778,1778,0
20231227,170900,156305073,1778,1778,1778,1778,0
20231227,170800,156305073,1778,1778,1778,1778,0
20231227,170700,156305073,1778,1778,1778,1778,0
20231227,170600,156305073,1778,1778,1778,1778,0
20231227,170500,156305073,1778,1778,1778,1778,0
20231227,170400,156305073,1778,1778,1778,1778,391
20231227,170300,156305073,1778,1778,1778,1778,0
20231227,170200,156305073,1778,1778,1778,1778,0
20231227,170100,156305073,1778,1778,1778,1778,0
20231227,170000,156305073,1778,1778,1778,1778,0
20231227,165900,156305073,1778,1778,1778,1778,0
20231227,165800,156305073,1778,1778,1778,1778,0
20231227,165700,156305073,1778,1778,1778,1778,0
20231227,165600,156305073,1778,1778,1778,1778,0
20231227,165500,156305073,1778,1778,1778,1778,0
20231227,165400,156305073,1778,1778,1778,1778,0
20231227,165300,156305073,1778,1778,1778,1778,0
20231227,165200,156305073,1778,1778,1778,1778,0
20231227,165100,156305073,1778,1778,1778,1778,0
20231227,165000,156305073,1778,1778,1778,1778,0
20231227,164900,156305073,1778,1778,1778,1778,0
20231227,164800,156305073,1778,1778,1778,1778,0
20231227,164700,156305073,1778,1778,1778,1778,0
20231227,164600,156305073,1778,1778,1778,1778,0
20231227,164500,156305073,1778,1778,1778,1778,0
20231227,164400,156305073,1778,1778,1778,1778,0
20231227,164300,156305073,1778,1778,1778,1778,0
20231227,164200,156305073,1778,1778,1778,1778,0
20231227,164100,156305073,1778,1778,1778,1778,0
20231227,164000,156305073,1778,1778,1778,1778,0
20231227,163900,156305073,1778,1778,1778,1778,0
20231227,163800,156305073,1778,1778,1778,1778,0
20231227,163700,156305073,1778,1778,1778,1778,0
20231227,163600,156305073,1778,1778,1778,1778,0
20231227,163500,156305073,1778,1778,1778,1778,0
20231227,163400,156305073,1778,1778,1778,1778,391
20231227,163300,156305073,1778,1778,1778,1778,0
20231227,163200,156305073,1778,1778,1778,1778,0
20231227,163100,156305073,1778,1778,1778,1778,0
20231227,163000,156305073,1778,1778,1778,1778,0
20231227,162900,156305073,1778,1778,1778,1778,0
20231227,162800,156305073,1778,1778,1778,1778,0
20231227,162700,156305073,1778,1778,1778,1778,0
20231227,162600,156305073,1778,1778,1778,1778,0
20231227,162500,156305073,1778,1778,1778,1778,0
20231227,162400,156305073,1778,1778,1778,1778,0
20231227,162300,156305073,1778,1778,1778,1778,0
20231227,162200,156305073,1778,1778,1778,1778,0
20231227,162100,156305073,1778,1778,1778,1778,0
20231227,162000,156305073,1778,1778,1778,1778,0
20231227,161900,156305073,1778,1778,1778,1778,0
20231227,161800,156305073,1778,1778,1778,1778,0
20231227,161700,156305073,1778,1778,1778,1778,0
20231227,161600,156305073,1778,1778,1778,1778,0
20231227,161500,156305073,1778,1778,1778,1778,0
20231227,161400,156305073,1778,1778,1778,1778,0
20231227,161300,156305073,1778,1778,1778,1778,0
20231227,161200,156305073,1778,1778,1778,1778,0
20231227,161100,156305073,1778,1778,1778,1778,0
20231227,161000,156305073,1778,1778,1778,1778,0
20231227,160900,156305073,1778,1778,1778,1778,0
20231227,160800,156305073,1778,1778,1778,1778,0
20231227,160700,156305073,1778,1778,1778,1778,0
20231227,160600,156305073,1778,1778,1778,1778,0
20231227,160500,156305073,1778,1778,1778,1778,0
20231227,160400,156305073,1778,1778,1778,1778,391
20231227,160300,156305073,1778,1778,1778,1778,0
20231227,160200,156305073,1778,1778,1778,1778,0
20231227,160100,156305073,1778,1778,1778,1778,0
20231227,160000,156305073,1778,1778,1778,1778,0
20231227,155900,156305073,1778,1778,1778,1778,0
20231227,155800,156305073,1778,1778,1778,1778,0
20231227,155700,156305073,1778,1778,1778,1778,0
20231227,155600,156305073,1778,1778,1778,1778,0
20231227,155500,156305073,1778,1778,1778,1778,0
20231227,155400,156305073,1778,1778,1778,1778,0
20231227,155300,156305073,1778,1778,1778,1778,0
20231227,155200,156305073,1778,1778,1778,1778,0
20231227,155100,156305073,1778,1778,1778,1778,0
20231227,155000,156305073,1778,1778,1778,1778,0
20231227,154900,156305073,1778,1778,1778,1778,0
20231227,154800,156305073,1778,1778,1778,1778,0
20231227,154700,156305073,1778,1778,1778,1778,0
20231227,154600,156305073,1778,1778,1778,1778,0
20231227,154500,156305073,1778,1778,1778,1778,0
20231227,154400,156305073,1778,1778,1778,1778,0
20231227,154300,156305073,1778,1778,1778,1778,0
20231227,154200,156305073,1778,1778,1778,1778,0
20231227,154100,156305073,1778,1778,1778,1778,0
20231227,154000,156305073,1778,1778,1778,1778,0
20231227,153900,156305073,1778,1778,1778,1778,0
20231227,153800,156305073,1778,1778,1778,1778,0
20231227,153700,156305073,1778,1778,1778,1778,0
20231227,153600,156305073,1778,1778,1778,1778,0
20231227,153500,156305073,1778,1778,1778,1778,0
20231227,153400,156305073,1778,1778,1778,1778,391
20231227,153300,156305073,1778,1778,1778,1778,0
20231227,153200,156305073,1778,1778,1778,1778,0
20231227,153100,156305073,1778,1778,1778,1778,0
20231227,153000,156305073,1778,1778,1778,1778,391
20231227,152900,155609875,1790,1790,1790,1790,0
20231227,152800,155609875,1790,1790,1790,1790,0
20231227,152700,155609875,1790,1790,1790,1790,0
20231227,152600,155609875,1790,1790,1790,1790,0
20231227,152500,155609875,1790,1790,1790,1790,0
20231227,152400,155609875,1790,1790,1790,1790,0
20231227,152300,155609875,1790,1790,1790,1790,0
20231227,152200,155609875,1790,1790,1790,1790,0
20231227,152100,155609875,1790,1790,1790,1790,0
20231227,152000,155609875,1790,1790,1790,1790,0
20231227,151900,155609875,1790,1790,1790,1790,0
20231227,151800,155609875,1790,1788,1791,1788,1654
20231227,151700,152650183,1788,1788,1788,1788,15
20231227,151600,152623363,1789,1788,1789,1788,965
20231227,151500,150897855,1777,1778,1778,1777,322
20231227,151400,150325651,1778,1779,1779,1778,1013
20231227,151300,148523980,1779,1785,1785,1779,3296
20231227,151200,142653165,1786,1788,1788,1786,772
20231227,151100,141273375,1788,1788,1788,1788,0
20231227,151000,141273375,1788,1788,1788,1788,0
20231227,150900,141273375,1788,1788,1788,1788,0
20231227,150800,141273375,1788,1788,1788,1788,366
20231227,150700,140618967,1789,1789,1789,1789,54
20231227,150600,140522361,1789,1789,1789,1789,0
20231227,150500,140522361,1789,1789,1789,1789,0
20231227,150400,140522361,1789,1789,1789,1789,0
20231227,150300,140522361,1789,1789,1789,1789,0
20231227,150200,140522361,1789,1789,1789,1789,9
20231227,150100,140506260,1789,1790,1790,1789,158
20231227,150000,140223480,1789,1789,1789,1789,0
20231227,145900,140223480,1789,1790,1790,1789,498
20231227,145800,139332079,1790,1790,1790,1790,12
20231227,145700,139310599,1791,1791,1791,1791,0
20231227,145600,139310599,1791,1791,1791,1791,0
20231227,145500,139310599,1791,1791,1791,1791,0
20231227,145400,139310599,1791,1791,1791,1791,0
20231227,145300,139310599,1791,1791,1791,1791,3
20231227,145200,139305226,1791,1791,1791,1791,0
20231227,145100,139305226,1791,1791,1791,1791,0
20231227,145000,139305226,1791,1791,1791,1791,0
20231227,144900,139305226,1791,1791,1791,1791,0
20231227,144800,139305226,1791,1791,1791,1791,0
20231227,144700,139305226,1791,1791,1791,1791,10
20231227,144600,139287316,1791,1787,1791,1787,66
20231227,144500,139169154,1791,1791,1791,1791,5
20231227,144400,139160199,1791,1791,1791,1791,56
20231227,144300,139059903,1792,1792,1792,1792,0
20231227,144200,139059903,1792,1792,1792,1792,50
20231227,144100,138970303,1792,1792,1792,1792,3
20231227,144000,138964927,1787,1792,1792,1787,120
20231227,143900,138749912,1787,1787,1787,1787,20
20231227,143800,138714172,1787,1787,1787,1787,0
20231227,143700,138714172,1787,1791,1791,1787,1093
20231227,143600,136760319,1792,1792,1792,1792,0
20231227,143500,136760319,1792,1792,1792,1792,50
20231227,143400,136670719,1792,1791,1792,1791,567
20231227,143300,135654660,1792,1792,1792,1792,52
20231227,143200,135561476,1792,1792,1792,1792,3
20231227,143100,135556100,1792,1794,1794,1792,104
20231227,143000,135369636,1791,1791,1791,1791,2
20231227,142900,135366054,1794,1792,1794,1792,1249
20231227,142800,133126256,1792,1794,1794,1792,51
20231227,142700,133034854,1794,1794,1794,1794,69
20231227,142600,132911068,1794,1794,1794,1794,130
20231227,142500,132677848,1794,1794,1794,1794,298
20231227,142400,132143236,1794,1790,1794,1790,859
20231227,142300,130604503,1790,1790,1790,1790,294
20231227,142200,130078243,1789,1789,1789,1789,386
20231227,142100,129387689,1789,1789,1789,1789,1
20231227,142000,129385900,1789,1789,1789,1789,59
20231227,141900,129280349,1789,1789,1789,1789,54
20231227,141800,129183743,1788,1788,1788,1788,2572
20231227,141700,124585007,1788,1788,1788,1788,0
20231227,141600,124585007,1788,1787,1788,1787,672
20231227,141500,123384086,1787,1787,1787,1787,0
20231227,141400,123384086,1787,1787,1787,1787,111
20231227,141300,123185729,1787,1787,1787,1787,1
20231227,141200,123183942,1787,1787,1787,1787,0
20231227,141100,123183942,1787,1787,1787,1787,0
20231227,141000,123183942,1787,1787,1787,1787,0
20231227,140900,123183942,1787,1787,1787,1787,9
20231227,140800,123167859,1787,1787,1787,1787,58
20231227,140700,123064213,1787,1787,1787,1787,0
20231227,140600,123064213,1787,1787,1787,1787,0
20231227,140500,123064213,1787,1787,1787,1787,0
20231227,140400,123064213,1787,1787,1787,1787,0
20231227,140300,123064213,1787,1787,1787,1787,0
20231227,140200,123064213,1787,1787,1787,1787,350
20231227,140100,122438763,1780,1786,1786,1780,438
20231227,140000,121657589,1787,1788,1788,1787,78
20231227,135900,121518145,1788,1788,1788,1788,107
20231227,135800,121326829,1788,1790,1790,1788,115
20231227,135700,121121117,1788,1788,1790,1788,5577
20231227,135600,111149027,1789,1788,1789,1788,439
20231227,135500,110364039,1788,1790,1790,1788,659
20231227,135400,109185578,1790,1793,1793,1790,474
20231227,135300,108336883,1794,1794,1794,1794,167
20231227,135200,108037285,1794,1794,1794,1794,1
20231227,135100,108035491,1794,1794,1794,1794,0
20231227,135000,108035491,1794,1793,1794,1793,20
20231227,134900,107999630,1789,1794,1794,1789,5
20231227,134800,107990679,1789,1789,1789,1789,1
20231227,134700,107988890,1794,1794,1794,1794,0
20231227,134600,107988890,1794,1794,1794,1794,6
20231227,134500,107978126,1794,1794,1794,1794,1
20231227,134400,107976332,1788,1788,1788,1788,0
20231227,134300,107976332,1788,1795,1795,1788,302
20231227,134200,107435306,1795,1788,1795,1788,653
20231227,134100,106266496,1795,1789,1795,1788,970
20231227,134000,104530943,1789,1798,1798,1789,266
20231227,133900,104054456,1790,1790,1790,1790,83
20231227,133800,103905886,1790,1790,1790,1790,613
20231227,133700,102808616,1790,1790,1790,1790,157
20231227,133600,102527586,1798,1798,1798,1798,20
20231227,133500,102491626,1798,1798,1798,1797,756
20231227,133400,101132354,1798,1790,1798,1790,340
20231227,133300,100522914,1798,1794,1798,1794,232
20231227,133200,100106578,1794,1800,1800,1794,445
20231227,133100,99306372,1800,1794,1800,1794,2147
20231227,133000,95444886,1794,1790,1794,1789,1625
20231227,132900,92534245,1790,1787,1790,1787,1693
20231227,132800,89505882,1787,1788,1788,1787,513
20231227,132700,88588643,1790,1790,1790,1790,0
20231227,132600,88588643,1790,1771,1790,1771,7635
20231227,132500,75014205,1772,1766,1772,1766,787
20231227,132400,73622796,1767,1766,1767,1766,3331
20231227,132300,67737919,1767,1767,1767,1767,0
20231227,132200,67737919,1767,1767,1767,1767,50
20231227,132100,67649569,1767,1763,1767,1763,1678
20231227,132000,64690453,1762,1762,1763,1762,640
20231227,131900,63562723,1762,1762,1762,1762,57
20231227,131800,63462289,1762,1763,1763,1762,57
20231227,131700,63361818,1761,1760,1763,1760,659
20231227,131600,62201638,1760,1760,1760,1760,100
20231227,131500,62025638,1760,1760,1760,1760,591
20231227,131400,60985478,1760,1760,1760,1760,623
20231227,131300,59888998,1760,1760,1760,1760,0
20231227,131200,59888998,1760,1760,1760,1760,100
20231227,131100,59712998,1760,1760,1760,1760,0
20231227,131000,59712998,1760,1760,1760,1760,0
20231227,130900,59712998,1760,1760,1760,1760,0
20231227,130800,59712998,1760,1760,1760,1760,737
20231227,130700,58415878,1760,1755,1760,1755,1186
20231227,130600,56333768,1760,1760,1760,1760,0
20231227,130500,56333768,1760,1754,1760,1754,2943
20231227,130400,51168155,1754,1754,1754,1754,0
20231227,130300,51168155,1754,1754,1754,1754,0
20231227,130200,51168155,1754,1754,1754,1754,0
20231227,130100,51168155,1754,1754,1754,1754,37
20231227,130000,51103257,1754,1754,1754,1754,58
20231227,125900,51001525,1754,1754,1754,1754,0
20231227,125800,51001525,1754,1754,1754,1754,56
20231227,125700,50903301,1754,1754,1754,1754,0
20231227,125600,50903301,1754,1754,1754,1754,63
20231227,125500,50792799,1755,1755,1755,1755,0
20231227,125400,50792799,1755,1755,1755,1755,0
20231227,125300,50792799,1755,1755,1755,1755,0
20231227,125200,50792799,1755,1755,1755,1755,0
20231227,125100,50792799,1755,1755,1755,1755,0
20231227,125000,50792799,1755,1755,1755,1755,30
20231227,124900,50740149,1755,1755,1755,1755,0
20231227,124800,50740149,1755,1755,1755,1755,0
20231227,124700,50740149,1755,1754,1755,1754,100
20231227,124600,50564679,1755,1755,1755,1755,0
20231227,124500,50564679,1755,1755,1755,1755,0
20231227,124400,50564679,1755,1755,1755,1755,0
20231227,124300,50564679,1755,1755,1755,1755,0
20231227,124200,50564679,1755,1755,1755,1755,0
20231227,124100,50564679,1755,1755,1755,1755,0
20231227,124000,50564679,1755,1755,1755,1755,58
20231227,123900,50462889,1752,1752,1752,1752,0
20231227,123800,50462889,1752,1755,1755,1752,305
20231227,123700,49928514,1754,1754,1754,1754,599
20231227,123600,48877868,1754,1754,1754,1754,6
20231227,123500,48867344,1752,1752,1752,1752,0
20231227,123400,48867344,1752,1752,1752,1752,0
20231227,123300,48867344,1752,1752,1752,1752,0
20231227,123200,48867344,1752,1752,1752,1752,0
20231227,123100,48867344,1752,1752,1752,1752,0
20231227,123000,48867344,1752,1752,1752,1752,0
20231227,122900,48867344,1752,1752,1752,1752,0
20231227,122800,48867344,1752,1752,1752,1752,0
20231227,122700,48867344,1752,1754,1754,1752,418
20231227,122600,48134772,1754,1754,1754,1754,0
20231227,122500,48134772,1754,1754,1754,1754,0
20231227,122400,48134772,1754,1754,1754,1754,0
20231227,122300,48134772,1754,1754,1754,1754,0
20231227,122200,48134772,1754,1754,1754,1754,0
20231227,122100,48134772,1754,1754,1754,1754,0
20231227,122000,48134772,1754,1754,1754,1754,58
20231227,121900,48033040,1754,1754,1754,1754,0
20231227,121800,48033040,1754,1753,1754,1752,153
20231227,121700,47764865,1754,1754,1754,1754,0
20231227,121600,47764865,1754,1754,1754,1754,0
20231227,121500,47764865,1754,1754,1754,1754,0
20231227,121400,47764865,1754,1754,1754,1754,0
20231227,121300,47764865,1754,1754,1754,1754,338
20231227,121200,47172013,1754,1754,1754,1754,0
20231227,121100,47172013,1754,1754,1754,1754,3
20231227,121000,47166751,1754,1754,1754,1754,0
20231227,120900,47166751,1754,1754,1754,1754,1
20231227,120800,47164997,1754,1754,1754,1754,0
20231227,120700,47164997,1754,1754,1754,1754,0
20231227,120600,47164997,1754,1754,1754,1754,13
20231227,120500,47142195,1754,1754,1754,1754,57
20231227,120400,47042217,1754,1754,1754,1754,2
20231227,120300,47038709,1754,1754,1754,1754,0
20231227,120200,47038709,1754,1754,1754,1754,0
20231227,120100,47038709,1754,1754,1754,1754,0
20231227,120000,47038709,1754,1752,1754,1752,59
20231227,115900,46935289,1751,1751,1751,1751,0
20231227,115800,46935289,1751,1751,1751,1751,0
20231227,115700,46935289,1751,1751,1751,1751,1
20231227,115600,46933538,1749,1749,1749,1749,0
20231227,115500,46933538,1749,1749,1749,1749,1
20231227,115400,46931789,1750,1750,1750,1750,270
20231227,115300,46459289,1750,1750,1750,1750,9
20231227,115200,46443539,1750,1750,1750,1750,9
20231227,115100,46427789,1749,1749,1750,1749,10
20231227,115000,46410297,1749,1749,1749,1749,65
20231227,114900,46296612,1749,1749,1749,1749,8
20231227,114800,46282620,1749,1749,1749,1749,2
20231227,114700,46279122,1748,1749,1749,1748,206
20231227,114600,45919032,1749,1749,1749,1749,3
20231227,114500,45913785,1749,1749,1749,1749,2
20231227,114400,45910287,1749,1749,1749,1749,2
20231227,114300,45906789,1749,1749,1749,1749,2
20231227,114200,45903291,1749,1748,1749,1748,4
20231227,114100,45896296,1749,1749,1749,1749,2
20231227,114000,45892798,1749,1749,1749,1749,61
20231227,113900,45786109,1749,1749,1749,1749,3
20231227,113800,45780862,1749,1749,1749,1749,2
20231227,113700,45777364,1749,1749,1749,1749,2
20231227,113600,45773866,1749,1749,1749,1749,2
20231227,113500,45770368,1749,1749,1749,1749,21
20231227,113400,45733639,1749,1749,1749,1749,2
20231227,113300,45730141,1749,1749,1749,1749,2
20231227,113200,45726643,1749,1748,1749,1748,16
20231227,113100,45698672,1748,1748,1748,1748,2
20231227,113000,45695176,1748,1748,1748,1748,8
20231227,112900,45681192,1748,1748,1748,1748,19
20231227,112800,45647980,1745,1748,1748,1745,153
20231227,112700,45380727,1748,1748,1748,1748,9
20231227,112600,45364995,1748,1748,1748,1748,2
20231227,112500,45361499,1748,1748,1748,1748,4
20231227,112400,45354507,1749,1749,1749,1749,4
20231227,112300,45347511,1749,1749,1749,1749,3
20231227,112200,45342264,1749,1749,1749,1749,2
20231227,112100,45338766,1749,1749,1749,1749,3
20231227,112000,45333519,1749,1749,1749,1749,61
20231227,111900,45226830,1749,1749,1749,1749,2
20231227,111800,45223332,1749,1749,1749,1749,2
20231227,111700,45219834,1749,1749,1749,1749,58
20231227,111600,45118392,1749,1749,1749,1749,3
20231227,111500,45113145,1749,1749,1749,1749,2
20231227,111400,45109647,1749,1749,1749,1749,2
20231227,111300,45106149,1749,1747,1749,1747,7
20231227,111200,45093914,1747,1747,1747,1747,2
20231227,111100,45090420,1747,1742,1747,1742,11
20231227,111000,45071248,1749,1749,1749,1749,3
20231227,110900,45066001,1749,1749,1749,1749,2
20231227,110800,45062503,1749,1749,1749,1749,2
20231227,110700,45059005,1749,1749,1749,1749,2
20231227,110600,45055507,1749,1749,1749,1749,3
20231227,110500,45050260,1749,1749,1749,1749,2
20231227,110400,45046762,1749,1749,1749,1749,2
20231227,110300,45043264,1749,1749,1749,1749,3
20231227,110200,45038017,1749,1749,1749,1749,2
20231227,110100,45034519,1749,1749,1749,1749,2
20231227,110000,45031021,1742,1749,1749,1742,246
20231227,105900,44601531,1749,1749,1749,1749,3
20231227,105800,44596284,1749,1749,1749,1749,2
20231227,105700,44592786,1749,1749,1749,1749,2
20231227,105600,44589288,1749,1749,1749,1749,2
20231227,105500,44585790,1749,1749,1749,1749,3
20231227,105400,44580543,1749,1749,1749,1749,2
20231227,105300,44577045,1749,1749,1749,1749,2
20231227,105200,44573547,1749,1749,1749,1749,55
20231227,105100,44477352,1749,1749,1749,1749,12
20231227,105000,44456364,1749,1749,1749,1749,2
20231227,104900,44452866,1749,1749,1749,1749,2
20231227,104800,44449368,1749,1748,1749,1748,54
20231227,104700,44354936,1748,1748,1748,1748,40
20231227,104600,44285016,1748,1748,1748,1748,2
20231227,104500,44281520,1748,1749,1749,1748,3
20231227,104400,44276275,1749,1749,1749,1749,38
20231227,104300,44209813,1749,1743,1749,1741,591
20231227,104200,43180109,1749,1749,1749,1748,57
20231227,104100,43080446,1749,1749,1749,1749,54
20231227,104000,42986000,1749,1748,1749,1748,61
20231227,103900,42879314,1748,1748,1748,1748,59
20231227,103800,42776182,1749,1749,1749,1749,2
20231227,103700,42772684,1749,1749,1749,1749,111
20231227,103600,42578545,1749,1749,1749,1749,2
20231227,103500,42575047,1749,1749,1749,1749,66
20231227,103400,42459613,1749,1749,1749,1749,55
20231227,103300,42363418,1749,1749,1749,1749,4
20231227,103200,42356422,1749,1749,1749,1749,65
20231227,103100,42242737,1749,1749,1749,1749,5
20231227,103000,42233992,1749,1749,1749,1749,56
20231227,102900,42136048,1749,1749,1749,1749,2
20231227,102800,42132550,1749,1749,1749,1749,2
20231227,102700,42129052,1749,1741,1749,1740,252
20231227,102600,41690351,1750,1750,1750,1750,72
20231227,102500,41564351,1750,1749,1750,1749,2
20231227,102400,41560852,1741,1750,1750,1741,58
20231227,102300,41459361,1750,1750,1750,1750,3
20231227,102200,41454111,1750,1750,1750,1750,67
20231227,102100,41336861,1750,1750,1750,1750,123
20231227,102000,41121611,1750,1749,1750,1749,631
20231227,101900,40017408,1749,1749,1749,1749,3
20231227,101800,40012161,1749,1749,1749,1749,2
20231227,101700,40008663,1749,1749,1749,1749,3
20231227,101600,40003416,1748,1747,1749,1746,199
20231227,101500,39655646,1747,1744,1747,1744,1602
20231227,101400,36859593,1744,1744,1744,1744,178
20231227,101300,36549161,1744,1744,1744,1744,2
20231227,101200,36545673,1745,1745,1745,1744,320
20231227,101100,35987283,1745,1745,1745,1745,2
20231227,101000,35983793,1745,1730,1745,1730,18
20231227,100900,35952608,1732,1731,1732,1730,1457
20231227,100800,33431309,1732,1732,1732,1732,3
20231227,100700,33426113,1732,1735,1735,1732,2769
20231227,100600,28625142,1735,1745,1745,1735,1353
20231227,100500,26276526,1746,1746,1746,1746,3
20231227,100400,26271288,1746,1746,1746,1746,6
20231227,100300,26260812,1746,1735,1747,1735,5666
20231227,100200,16413852,1735,1735,1735,1735,2
20231227,100100,16410382,1735,1735,1735,1735,6
20231227,100000,16399972,1735,1735,1735,1735,61
20231227,095900,16294137,1735,1735,1735,1735,2
20231227,095800,16290667,1735,1735,1735,1735,2
20231227,095700,16287197,1735,1734,1735,1734,10
20231227,095600,16269854,1734,1735,1735,1734,7
20231227,095500,16257714,1735,1735,1735,1735,2
20231227,095400,16254244,1735,1735,1735,1735,3
20231227,095300,16249039,1735,1733,1735,1733,1152
20231227,095200,14252619,1735,1735,1735,1735,2
20231227,095100,14249149,1735,1735,1735,1735,3
20231227,095000,14243944,1735,1734,1735,1734,6
20231227,094900,14233537,1734,1735,1735,1734,365
20231227,094800,13600625,1735,1736,1737,1735,5
20231227,094700,13591944,1737,1737,1737,1737,3
20231227,094600,13586733,1737,1737,1737,1737,2
20231227,094500,13583259,1737,1737,1737,1737,2
20231227,094400,13579785,1735,1737,1737,1735,298
20231227,094300,13062751,1737,1737,1737,1737,3
20231227,094200,13057540,1738,1738,1738,1738,2
20231227,094100,13054064,1734,1735,1735,1734,51
20231227,094000,12965626,1739,1739,1739,1735,82
20231227,093900,12823108,1739,1738,1739,1738,7
20231227,093800,12810938,1738,1739,1739,1738,6
20231227,093700,12800506,1735,1738,1739,1735,73
20231227,093600,12673771,1740,1740,1740,1740,3
20231227,093500,12668551,1740,1739,1740,1739,17
20231227,093400,12638986,1739,1741,1741,1739,116
20231227,093300,12437235,1742,1745,1745,1742,11
20231227,093200,12418058,1739,1739,1739,1739,121
20231227,093100,12207639,1739,1739,1739,1739,13
20231227,093000,12185032,1738,1738,1738,1738,200
20231227,092900,11837432,1738,1740,1740,1738,25
20231227,092800,11793961,1741,1745,1745,1741,597
20231227,092700,10752820,1745,1747,1747,1745,4
20231227,092600,10745836,1747,1747,1747,1746,5
20231227,092500,10737103,1746,1747,1747,1746,4
20231227,092400,10730116,1747,1747,1747,1745,70
20231227,092300,10607950,1747,1747,1748,1747,5
20231227,092200,10599213,1746,1747,1748,1746,33
20231227,092100,10541562,1747,1747,1748,1746,8
20231227,092000,10527586,1746,1748,1748,1745,66
20231227,091900,10412228,1748,1748,1748,1748,2
20231227,091800,10408732,1748,1748,1748,1748,3
20231227,091700,10403488,1745,1748,1748,1745,12
20231227,091600,10382533,1747,1749,1749,1746,7
20231227,091500,10370297,1749,1745,1749,1745,3
20231227,091400,10365054,1749,1749,1749,1749,3
20231227,091300,10359807,1749,1749,1749,1749,2
20231227,091200,10356309,1750,1750,1750,1750,2
20231227,091100,10352809,1750,1750,1750,1750,2
20231227,091000,10349309,1750,1750,1750,1750,5
20231227,090900,10340559,1733,1750,1750,1733,522
20231227,090800,9433587,1742,1750,1750,1742,117
20231227,090700,9229649,1750,1750,1750,1750,3
20231227,090600,9224399,1750,1750,1750,1750,2
20231227,090500,9220899,1750,1750,1750,1750,2
20231227,090400,9217399,1750,1750,1750,1750,2
20231227,090300,9213899,1750,1750,1750,1745,254
20231227,090200,8769404,1750,1745,1750,1745,3
20231227,090100,8764159,1750,1747,1750,1745,2832
20231227,090000,3816651,1750,1750,1750,1747,2181