KissMeData/119850/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,200800,142527860,4245,4245,4245,4245,2918
20231227,200700,142527860,4245,4245,4245,4245,0
20231227,200600,142527860,4245,4245,4245,4245,0
20231227,200500,142527860,4245,4245,4245,4245,0
20231227,200400,142527860,4245,4245,4245,4245,0
20231227,200300,142527860,4245,4245,4245,4245,0
20231227,200200,142527860,4245,4245,4245,4245,0
20231227,200100,142527860,4245,4245,4245,4245,0
20231227,200000,142527860,4245,4245,4245,4245,0
20231227,195900,142527860,4245,4245,4245,4245,0
20231227,195800,142527860,4245,4245,4245,4245,0
20231227,195700,142527860,4245,4245,4245,4245,0
20231227,195600,142527860,4245,4245,4245,4245,0
20231227,195500,142527860,4245,4245,4245,4245,0
20231227,195400,142527860,4245,4245,4245,4245,0
20231227,195300,142527860,4245,4245,4245,4245,0
20231227,195200,142527860,4245,4245,4245,4245,0
20231227,195100,142527860,4245,4245,4245,4245,0
20231227,195000,142527860,4245,4245,4245,4245,0
20231227,194900,142527860,4245,4245,4245,4245,0
20231227,194800,142527860,4245,4245,4245,4245,0
20231227,194700,142527860,4245,4245,4245,4245,0
20231227,194600,142527860,4245,4245,4245,4245,0
20231227,194500,142527860,4245,4245,4245,4245,0
20231227,194400,142527860,4245,4245,4245,4245,0
20231227,194300,142527860,4245,4245,4245,4245,0
20231227,194200,142527860,4245,4245,4245,4245,0
20231227,194100,142527860,4245,4245,4245,4245,0
20231227,194000,142527860,4245,4245,4245,4245,0
20231227,193900,142527860,4245,4245,4245,4245,0
20231227,193800,142527860,4245,4245,4245,4245,2918
20231227,193700,142527860,4245,4245,4245,4245,0
20231227,193600,142527860,4245,4245,4245,4245,0
20231227,193500,142527860,4245,4245,4245,4245,0
20231227,193400,142527860,4245,4245,4245,4245,0
20231227,193300,142527860,4245,4245,4245,4245,0
20231227,193200,142527860,4245,4245,4245,4245,0
20231227,193100,142527860,4245,4245,4245,4245,0
20231227,193000,142527860,4245,4245,4245,4245,0
20231227,192900,142527860,4245,4245,4245,4245,0
20231227,192800,142527860,4245,4245,4245,4245,0
20231227,192700,142527860,4245,4245,4245,4245,0
20231227,192600,142527860,4245,4245,4245,4245,0
20231227,192500,142527860,4245,4245,4245,4245,0
20231227,192400,142527860,4245,4245,4245,4245,0
20231227,192300,142527860,4245,4245,4245,4245,0
20231227,192200,142527860,4245,4245,4245,4245,0
20231227,192100,142527860,4245,4245,4245,4245,0
20231227,192000,142527860,4245,4245,4245,4245,0
20231227,191900,142527860,4245,4245,4245,4245,0
20231227,191800,142527860,4245,4245,4245,4245,0
20231227,191700,142527860,4245,4245,4245,4245,0
20231227,191600,142527860,4245,4245,4245,4245,0
20231227,191500,142527860,4245,4245,4245,4245,0
20231227,191400,142527860,4245,4245,4245,4245,0
20231227,191300,142527860,4245,4245,4245,4245,0
20231227,191200,142527860,4245,4245,4245,4245,0
20231227,191100,142527860,4245,4245,4245,4245,0
20231227,191000,142527860,4245,4245,4245,4245,0
20231227,190900,142527860,4245,4245,4245,4245,0
20231227,190800,142527860,4245,4245,4245,4245,2918
20231227,190700,142527860,4245,4245,4245,4245,0
20231227,190600,142527860,4245,4245,4245,4245,0
20231227,190500,142527860,4245,4245,4245,4245,0
20231227,190400,142527860,4245,4245,4245,4245,0
20231227,190300,142527860,4245,4245,4245,4245,0
20231227,190200,142527860,4245,4245,4245,4245,0
20231227,190100,142527860,4245,4245,4245,4245,0
20231227,190000,142527860,4245,4245,4245,4245,0
20231227,185900,142527860,4245,4245,4245,4245,0
20231227,185800,142527860,4245,4245,4245,4245,0
20231227,185700,142527860,4245,4245,4245,4245,0
20231227,185600,142527860,4245,4245,4245,4245,0
20231227,185500,142527860,4245,4245,4245,4245,0
20231227,185400,142527860,4245,4245,4245,4245,0
20231227,185300,142527860,4245,4245,4245,4245,0
20231227,185200,142527860,4245,4245,4245,4245,0
20231227,185100,142527860,4245,4245,4245,4245,0
20231227,185000,142527860,4245,4245,4245,4245,0
20231227,184900,142527860,4245,4245,4245,4245,0
20231227,184800,142527860,4245,4245,4245,4245,0
20231227,184700,142527860,4245,4245,4245,4245,0
20231227,184600,142527860,4245,4245,4245,4245,0
20231227,184500,142527860,4245,4245,4245,4245,0
20231227,184400,142527860,4245,4245,4245,4245,0
20231227,184300,142527860,4245,4245,4245,4245,0
20231227,184200,142527860,4245,4245,4245,4245,0
20231227,184100,142527860,4245,4245,4245,4245,0
20231227,184000,142527860,4245,4245,4245,4245,0
20231227,183900,142527860,4245,4245,4245,4245,0
20231227,183800,142527860,4245,4245,4245,4245,2918
20231227,183700,142527860,4245,4245,4245,4245,0
20231227,183600,142527860,4245,4245,4245,4245,0
20231227,183500,142527860,4245,4245,4245,4245,0
20231227,183400,142527860,4245,4245,4245,4245,0
20231227,183300,142527860,4245,4245,4245,4245,0
20231227,183200,142527860,4245,4245,4245,4245,0
20231227,183100,142527860,4245,4245,4245,4245,0
20231227,183000,142527860,4245,4245,4245,4245,0
20231227,182900,142527860,4245,4245,4245,4245,0
20231227,182800,142527860,4245,4245,4245,4245,0
20231227,182700,142527860,4245,4245,4245,4245,0
20231227,182600,142527860,4245,4245,4245,4245,0
20231227,182500,142527860,4245,4245,4245,4245,0
20231227,182400,142527860,4245,4245,4245,4245,0
20231227,182300,142527860,4245,4245,4245,4245,0
20231227,182200,142527860,4245,4245,4245,4245,0
20231227,182100,142527860,4245,4245,4245,4245,0
20231227,182000,142527860,4245,4245,4245,4245,0
20231227,181900,142527860,4245,4245,4245,4245,0
20231227,181800,142527860,4245,4245,4245,4245,0
20231227,181700,142527860,4245,4245,4245,4245,0
20231227,181600,142527860,4245,4245,4245,4245,0
20231227,181500,142527860,4245,4245,4245,4245,0
20231227,181400,142527860,4245,4245,4245,4245,0
20231227,181300,142527860,4245,4245,4245,4245,0
20231227,181200,142527860,4245,4245,4245,4245,0
20231227,181100,142527860,4245,4245,4245,4245,0
20231227,181000,142527860,4245,4245,4245,4245,0
20231227,180900,142527860,4245,4245,4245,4245,0
20231227,180800,142527860,4245,4245,4245,4245,2918
20231227,180700,142527860,4245,4245,4245,4245,0
20231227,180600,142527860,4245,4245,4245,4245,0
20231227,180500,142527860,4245,4245,4245,4245,0
20231227,180400,142527860,4245,4245,4245,4245,0
20231227,180300,142527860,4245,4245,4245,4245,0
20231227,180200,142527860,4245,4245,4245,4245,0
20231227,180100,142527860,4245,4245,4245,4245,0
20231227,180000,142527860,4245,4245,4245,4245,0
20231227,175900,142527860,4245,4245,4245,4245,0
20231227,175800,142527860,4245,4245,4245,4245,0
20231227,175700,142527860,4245,4245,4245,4245,0
20231227,175600,142527860,4245,4245,4245,4245,0
20231227,175500,142527860,4245,4245,4245,4245,0
20231227,175400,142527860,4245,4245,4245,4245,0
20231227,175300,142527860,4245,4245,4245,4245,0
20231227,175200,142527860,4245,4245,4245,4245,0
20231227,175100,142527860,4245,4245,4245,4245,0
20231227,175000,142527860,4245,4245,4245,4245,0
20231227,174900,142527860,4245,4245,4245,4245,0
20231227,174800,142527860,4245,4245,4245,4245,0
20231227,174700,142527860,4245,4245,4245,4245,0
20231227,174600,142527860,4245,4245,4245,4245,0
20231227,174500,142527860,4245,4245,4245,4245,0
20231227,174400,142527860,4245,4245,4245,4245,0
20231227,174300,142527860,4245,4245,4245,4245,0
20231227,174200,142527860,4245,4245,4245,4245,0
20231227,174100,142527860,4245,4245,4245,4245,0
20231227,174000,142527860,4245,4245,4245,4245,0
20231227,173900,142527860,4245,4245,4245,4245,0
20231227,173800,142527860,4245,4245,4245,4245,2918
20231227,173700,142527860,4245,4245,4245,4245,0
20231227,173600,142527860,4245,4245,4245,4245,0
20231227,173500,142527860,4245,4245,4245,4245,0
20231227,173400,142527860,4245,4245,4245,4245,0
20231227,173300,142527860,4245,4245,4245,4245,0
20231227,173200,142527860,4245,4245,4245,4245,0
20231227,173100,142527860,4245,4245,4245,4245,0
20231227,173000,142527860,4245,4245,4245,4245,0
20231227,172900,142527860,4245,4245,4245,4245,0
20231227,172800,142527860,4245,4245,4245,4245,0
20231227,172700,142527860,4245,4245,4245,4245,0
20231227,172600,142527860,4245,4245,4245,4245,0
20231227,172500,142527860,4245,4245,4245,4245,0
20231227,172400,142527860,4245,4245,4245,4245,0
20231227,172300,142527860,4245,4245,4245,4245,0
20231227,172200,142527860,4245,4245,4245,4245,0
20231227,172100,142527860,4245,4245,4245,4245,0
20231227,172000,142527860,4245,4245,4245,4245,0
20231227,171900,142527860,4245,4245,4245,4245,0
20231227,171800,142527860,4245,4245,4245,4245,0
20231227,171700,142527860,4245,4245,4245,4245,0
20231227,171600,142527860,4245,4245,4245,4245,0
20231227,171500,142527860,4245,4245,4245,4245,0
20231227,171400,142527860,4245,4245,4245,4245,0
20231227,171300,142527860,4245,4245,4245,4245,0
20231227,171200,142527860,4245,4245,4245,4245,0
20231227,171100,142527860,4245,4245,4245,4245,0
20231227,171000,142527860,4245,4245,4245,4245,0
20231227,170900,142527860,4245,4245,4245,4245,0
20231227,170800,142527860,4245,4245,4245,4245,2918
20231227,170700,142527860,4245,4245,4245,4245,0
20231227,170600,142527860,4245,4245,4245,4245,0
20231227,170500,142527860,4245,4245,4245,4245,0
20231227,170400,142527860,4245,4245,4245,4245,0
20231227,170300,142527860,4245,4245,4245,4245,0
20231227,170200,142527860,4245,4245,4245,4245,0
20231227,170100,142527860,4245,4245,4245,4245,0
20231227,170000,142527860,4245,4245,4245,4245,0
20231227,165900,142527860,4245,4245,4245,4245,0
20231227,165800,142527860,4245,4245,4245,4245,0
20231227,165700,142527860,4245,4245,4245,4245,0
20231227,165600,142527860,4245,4245,4245,4245,0
20231227,165500,142527860,4245,4245,4245,4245,0
20231227,165400,142527860,4245,4245,4245,4245,0
20231227,165300,142527860,4245,4245,4245,4245,0
20231227,165200,142527860,4245,4245,4245,4245,0
20231227,165100,142527860,4245,4245,4245,4245,0
20231227,165000,142527860,4245,4245,4245,4245,0
20231227,164900,142527860,4245,4245,4245,4245,0
20231227,164800,142527860,4245,4245,4245,4245,0
20231227,164700,142527860,4245,4245,4245,4245,0
20231227,164600,142527860,4245,4245,4245,4245,0
20231227,164500,142527860,4245,4245,4245,4245,0
20231227,164400,142527860,4245,4245,4245,4245,0
20231227,164300,142527860,4245,4245,4245,4245,0
20231227,164200,142527860,4245,4245,4245,4245,0
20231227,164100,142527860,4245,4245,4245,4245,0
20231227,164000,142527860,4245,4245,4245,4245,0
20231227,163900,142527860,4245,4245,4245,4245,0
20231227,163800,142527860,4245,4245,4245,4245,2918
20231227,163700,142527860,4245,4245,4245,4245,0
20231227,163600,142527860,4245,4245,4245,4245,0
20231227,163500,142527860,4245,4245,4245,4245,0
20231227,163400,142527860,4245,4245,4245,4245,0
20231227,163300,142527860,4245,4245,4245,4245,0
20231227,163200,142527860,4245,4245,4245,4245,0
20231227,163100,142527860,4245,4245,4245,4245,0
20231227,163000,142527860,4245,4245,4245,4245,0
20231227,162900,142527860,4245,4245,4245,4245,0
20231227,162800,142527860,4245,4245,4245,4245,0
20231227,162700,142527860,4245,4245,4245,4245,0
20231227,162600,142527860,4245,4245,4245,4245,0
20231227,162500,142527860,4245,4245,4245,4245,0
20231227,162400,142527860,4245,4245,4245,4245,0
20231227,162300,142527860,4245,4245,4245,4245,0
20231227,162200,142527860,4245,4245,4245,4245,0
20231227,162100,142527860,4245,4245,4245,4245,0
20231227,162000,142527860,4245,4245,4245,4245,0
20231227,161900,142527860,4245,4245,4245,4245,0
20231227,161800,142527860,4245,4245,4245,4245,0
20231227,161700,142527860,4245,4245,4245,4245,0
20231227,161600,142527860,4245,4245,4245,4245,0
20231227,161500,142527860,4245,4245,4245,4245,0
20231227,161400,142527860,4245,4245,4245,4245,0
20231227,161300,142527860,4245,4245,4245,4245,0
20231227,161200,142527860,4245,4245,4245,4245,0
20231227,161100,142527860,4245,4245,4245,4245,0
20231227,161000,142527860,4245,4245,4245,4245,0
20231227,160900,142527860,4245,4245,4245,4245,0
20231227,160800,142527860,4245,4245,4245,4245,2918
20231227,160700,142527860,4245,4245,4245,4245,0
20231227,160600,142527860,4245,4245,4245,4245,0
20231227,160500,142527860,4245,4245,4245,4245,0
20231227,160400,142527860,4245,4245,4245,4245,0
20231227,160300,142527860,4245,4245,4245,4245,0
20231227,160200,142527860,4245,4245,4245,4245,0
20231227,160100,142527860,4245,4245,4245,4245,0
20231227,160000,142527860,4245,4245,4245,4245,0
20231227,155900,142527860,4245,4245,4245,4245,0
20231227,155800,142527860,4245,4245,4245,4245,0
20231227,155700,142527860,4245,4245,4245,4245,0
20231227,155600,142527860,4245,4245,4245,4245,0
20231227,155500,142527860,4245,4245,4245,4245,0
20231227,155400,142527860,4245,4245,4245,4245,0
20231227,155300,142527860,4245,4245,4245,4245,0
20231227,155200,142527860,4245,4245,4245,4245,0
20231227,155100,142527860,4245,4245,4245,4245,0
20231227,155000,142527860,4245,4245,4245,4245,0
20231227,154900,142527860,4245,4245,4245,4245,0
20231227,154800,142527860,4245,4245,4245,4245,0
20231227,154700,142527860,4245,4245,4245,4245,0
20231227,154600,142527860,4245,4245,4245,4245,0
20231227,154500,142527860,4245,4245,4245,4245,0
20231227,154400,142527860,4245,4245,4245,4245,0
20231227,154300,142527860,4245,4245,4245,4245,0
20231227,154200,142527860,4245,4245,4245,4245,0
20231227,154100,142527860,4245,4245,4245,4245,0
20231227,154000,142527860,4245,4245,4245,4245,0
20231227,153900,142527860,4245,4245,4245,4245,0
20231227,153800,142527860,4245,4245,4245,4245,2918
20231227,153700,142527860,4245,4245,4245,4245,0
20231227,153600,142527860,4245,4245,4245,4245,0
20231227,153500,142527860,4245,4245,4245,4245,0
20231227,153400,142527860,4245,4245,4245,4245,0
20231227,153300,142527860,4245,4245,4245,4245,0
20231227,153200,142527860,4245,4245,4245,4245,0
20231227,153100,142527860,4245,4245,4245,4245,0
20231227,153000,142527860,4245,4245,4245,4245,2918
20231227,152900,130140950,4255,4255,4255,4255,0
20231227,152800,130140950,4255,4255,4255,4255,0
20231227,152700,130140950,4255,4255,4255,4255,0
20231227,152600,130140950,4255,4255,4255,4255,0
20231227,152500,130140950,4255,4255,4255,4255,0
20231227,152400,130140950,4255,4255,4255,4255,0
20231227,152300,130140950,4255,4255,4255,4255,0
20231227,152200,130140950,4255,4255,4255,4255,0
20231227,152100,130140950,4255,4255,4255,4255,0
20231227,152000,130140950,4255,4255,4255,4255,0
20231227,151900,130140950,4255,4255,4255,4255,1
20231227,151800,130136695,4245,4245,4245,4245,0
20231227,151700,130136695,4245,4245,4245,4245,0
20231227,151600,130136695,4245,4250,4250,4245,942
20231227,151500,126137835,4245,4250,4250,4245,59
20231227,151400,125887145,4245,4245,4245,4245,0
20231227,151300,125887145,4245,4245,4245,4245,31
20231227,151200,125755550,4250,4250,4250,4250,0
20231227,151100,125755550,4250,4250,4250,4250,11
20231227,151000,125708800,4250,4250,4250,4250,0
20231227,150900,125708800,4250,4250,4250,4250,0
20231227,150800,125708800,4250,4250,4250,4250,0
20231227,150700,125708800,4250,4250,4250,4250,0
20231227,150600,125708800,4250,4255,4255,4250,90
20231227,150500,125326050,4260,4260,4260,4260,0
20231227,150400,125326050,4260,4260,4260,4260,0
20231227,150300,125326050,4260,4240,4260,4240,445
20231227,150200,123434570,4260,4260,4260,4260,0
20231227,150100,123434570,4260,4260,4260,4260,0
20231227,150000,123434570,4260,4260,4260,4260,0
20231227,145900,123434570,4260,4260,4260,4260,0
20231227,145800,123434570,4260,4260,4260,4260,1
20231227,145700,123430310,4250,4250,4250,4250,0
20231227,145600,123430310,4250,4250,4250,4250,80
20231227,145500,123090310,4250,4250,4250,4250,0
20231227,145400,123090310,4250,4250,4250,4250,0
20231227,145300,123090310,4250,4250,4250,4250,30
20231227,145200,122962810,4250,4250,4250,4250,0
20231227,145100,122962810,4250,4250,4250,4250,1
20231227,145000,122958560,4240,4240,4240,4240,0
20231227,144900,122958560,4240,4250,4250,4240,232
20231227,144800,121974870,4240,4240,4240,4240,0
20231227,144700,121974870,4240,4240,4240,4240,0
20231227,144600,121974870,4240,4240,4240,4240,0
20231227,144500,121974870,4240,4240,4240,4240,1251
20231227,144400,116670630,4240,4240,4240,4240,0
20231227,144300,116670630,4240,4240,4240,4240,0
20231227,144200,116670630,4240,4240,4240,4240,0
20231227,144100,116670630,4240,4255,4255,4240,80
20231227,144000,116330650,4245,4245,4245,4245,0
20231227,143900,116330650,4245,4245,4245,4245,0
20231227,143800,116330650,4245,4250,4250,4245,1012
20231227,143700,112034265,4250,4250,4250,4250,1088
20231227,143600,107410265,4255,4255,4255,4255,1
20231227,143500,107406010,4250,4250,4250,4250,0
20231227,143400,107406010,4250,4250,4250,4250,0
20231227,143300,107406010,4250,4250,4250,4250,0
20231227,143200,107406010,4250,4250,4250,4250,0
20231227,143100,107406010,4250,4250,4250,4250,200
20231227,143000,106556010,4250,4250,4250,4250,0
20231227,142900,106556010,4250,4250,4250,4250,24
20231227,142800,106454010,4250,4250,4250,4250,0
20231227,142700,106454010,4250,4250,4250,4250,0
20231227,142600,106454010,4250,4250,4250,4250,0
20231227,142500,106454010,4250,4250,4250,4250,0
20231227,142400,106454010,4250,4250,4250,4250,476
20231227,142300,104431010,4255,4255,4255,4255,0
20231227,142200,104431010,4255,4255,4255,4255,0
20231227,142100,104431010,4255,4255,4255,4255,5
20231227,142000,104409735,4255,4255,4255,4255,0
20231227,141900,104409735,4255,4255,4255,4255,20
20231227,141800,104324635,4255,4255,4255,4255,0
20231227,141700,104324635,4255,4255,4255,4255,0
20231227,141600,104324635,4255,4255,4255,4255,0
20231227,141500,104324635,4255,4255,4255,4255,0
20231227,141400,104324635,4255,4255,4255,4255,0
20231227,141300,104324635,4255,4255,4255,4255,0
20231227,141200,104324635,4255,4255,4255,4255,10
20231227,141100,104282085,4255,4255,4255,4255,0
20231227,141000,104282085,4255,4255,4255,4255,0
20231227,140900,104282085,4255,4255,4255,4255,0
20231227,140800,104282085,4255,4255,4255,4255,0
20231227,140700,104282085,4255,4255,4255,4255,0
20231227,140600,104282085,4255,4255,4255,4255,0
20231227,140500,104282085,4255,4255,4255,4255,0
20231227,140400,104282085,4255,4255,4255,4255,0
20231227,140300,104282085,4255,4255,4255,4255,1
20231227,140200,104277830,4255,4255,4255,4255,1
20231227,140100,104273575,4255,4255,4255,4255,0
20231227,140000,104273575,4255,4255,4255,4255,2
20231227,135900,104265065,4250,4255,4255,4250,3
20231227,135800,104252305,4255,4255,4255,4255,1
20231227,135700,104248050,4240,4250,4250,4240,332
20231227,135600,102838600,4250,4250,4250,4250,1
20231227,135500,102834350,4245,4245,4245,4245,320
20231227,135400,101475950,4245,4245,4245,4245,1715
20231227,135300,94195775,4245,4245,4245,4245,0
20231227,135200,94195775,4245,4245,4245,4245,1
20231227,135100,94191530,4245,4245,4245,4245,0
20231227,135000,94191530,4245,4245,4245,4245,12
20231227,134900,94140590,4240,4240,4240,4240,50
20231227,134800,93928590,4235,4245,4245,4235,4
20231227,134700,93911630,4245,4245,4245,4245,0
20231227,134600,93911630,4245,4245,4245,4245,0
20231227,134500,93911630,4245,4245,4245,4245,31
20231227,134400,93780035,4245,4245,4245,4245,930
20231227,134300,89832185,4245,4245,4245,4245,0
20231227,134200,89832185,4245,4245,4245,4245,22
20231227,134100,89738795,4245,4245,4245,4245,2
20231227,134000,89730305,4245,4245,4245,4245,0
20231227,133900,89730305,4245,4245,4245,4245,1
20231227,133800,89726060,4240,4240,4240,4240,49
20231227,133700,89518300,4240,4240,4240,4240,0
20231227,133600,89518300,4240,4240,4240,4240,0
20231227,133500,89518300,4240,4240,4240,4240,0
20231227,133400,89518300,4240,4240,4240,4240,1
20231227,133300,89514060,4245,4245,4245,4245,1
20231227,133200,89509815,4235,4235,4235,4235,31
20231227,133100,89378530,4245,4245,4245,4245,0
20231227,133000,89378530,4245,4245,4245,4245,0
20231227,132900,89378530,4245,4245,4245,4245,1
20231227,132800,89374285,4235,4235,4235,4235,0
20231227,132700,89374285,4235,4235,4235,4235,0
20231227,132600,89374285,4235,4235,4235,4235,0
20231227,132500,89374285,4235,4235,4235,4235,0
20231227,132400,89374285,4235,4235,4235,4235,0
20231227,132300,89374285,4235,4245,4245,4235,14
20231227,132200,89314970,4240,4240,4240,4240,0
20231227,132100,89314970,4240,4240,4240,4240,0
20231227,132000,89314970,4240,4240,4240,4240,0
20231227,131900,89314970,4240,4240,4240,4240,0
20231227,131800,89314970,4240,4240,4240,4240,0
20231227,131700,89314970,4240,4240,4240,4240,0
20231227,131600,89314970,4240,4240,4240,4240,0
20231227,131500,89314970,4240,4240,4240,4240,0
20231227,131400,89314970,4240,4240,4240,4240,0
20231227,131300,89314970,4240,4240,4240,4240,0
20231227,131200,89314970,4240,4240,4240,4240,100
20231227,131100,88890970,4245,4245,4245,4245,1
20231227,131000,88886725,4245,4245,4245,4245,0
20231227,130900,88886725,4245,4245,4245,4245,0
20231227,130800,88886725,4245,4245,4245,4245,0
20231227,130700,88886725,4245,4245,4245,4245,30
20231227,130600,88759375,4235,4235,4235,4235,0
20231227,130500,88759375,4235,4235,4235,4235,0
20231227,130400,88759375,4235,4240,4245,4235,18
20231227,130300,88683055,4240,4240,4240,4240,0
20231227,130200,88683055,4240,4240,4240,4240,240
20231227,130100,87665455,4240,4240,4240,4240,0
20231227,130000,87665455,4240,4240,4240,4240,0
20231227,125900,87665455,4240,4240,4240,4240,0
20231227,125800,87665455,4240,4240,4240,4240,0
20231227,125700,87665455,4240,4240,4240,4240,0
20231227,125600,87665455,4240,4240,4240,4240,0
20231227,125500,87665455,4240,4240,4240,4240,0
20231227,125400,87665455,4240,4240,4240,4240,0
20231227,125300,87665455,4240,4240,4240,4240,0
20231227,125200,87665455,4240,4240,4240,4240,214
20231227,125100,86758095,4235,4235,4235,4235,0
20231227,125000,86758095,4235,4235,4235,4235,0
20231227,124900,86758095,4235,4235,4235,4235,0
20231227,124800,86758095,4235,4235,4235,4235,0
20231227,124700,86758095,4235,4235,4235,4235,0
20231227,124600,86758095,4235,4235,4235,4235,0
20231227,124500,86758095,4235,4245,4245,4235,8
20231227,124400,86724165,4235,4235,4235,4235,0
20231227,124300,86724165,4235,4235,4235,4235,81
20231227,124200,86381130,4240,4240,4240,4240,0
20231227,124100,86381130,4240,4240,4240,4240,0
20231227,124000,86381130,4240,4240,4240,4240,100
20231227,123900,85957130,4235,4240,4240,4235,226
20231227,123800,84999770,4235,4245,4245,4235,2
20231227,123700,84991290,4240,4240,4240,4240,139
20231227,123600,84401930,4235,4235,4235,4235,0
20231227,123500,84401930,4235,4235,4235,4235,350
20231227,123400,82919680,4235,4235,4235,4235,0
20231227,123300,82919680,4235,4235,4235,4235,0
20231227,123200,82919680,4235,4235,4235,4235,0
20231227,123100,82919680,4235,4235,4235,4235,0
20231227,123000,82919680,4235,4235,4235,4235,1
20231227,122900,82915445,4235,4235,4235,4235,0
20231227,122800,82915445,4235,4235,4235,4235,0
20231227,122700,82915445,4235,4235,4235,4235,0
20231227,122600,82915445,4235,4235,4235,4235,0
20231227,122500,82915445,4235,4235,4235,4235,0
20231227,122400,82915445,4235,4240,4245,4235,727
20231227,122300,79832965,4240,4240,4240,4240,0
20231227,122200,79832965,4240,4240,4240,4240,0
20231227,122100,79832965,4240,4240,4240,4240,0
20231227,122000,79832965,4240,4240,4240,4240,90
20231227,121900,79451365,4240,4240,4240,4240,0
20231227,121800,79451365,4240,4240,4240,4240,0
20231227,121700,79451365,4240,4240,4240,4240,0
20231227,121600,79451365,4240,4240,4240,4240,0
20231227,121500,79451365,4240,4240,4240,4240,0
20231227,121400,79451365,4240,4240,4240,4240,0
20231227,121300,79451365,4240,4240,4240,4240,0
20231227,121200,79451365,4240,4240,4240,4240,0
20231227,121100,79451365,4240,4240,4240,4240,0
20231227,121000,79451365,4240,4245,4245,4240,13
20231227,120900,79396185,4245,4245,4245,4245,0
20231227,120800,79396185,4245,4245,4245,4245,0
20231227,120700,79396185,4245,4245,4245,4245,1
20231227,120600,79391940,4240,4240,4240,4240,0
20231227,120500,79391940,4240,4240,4240,4240,0
20231227,120400,79391940,4240,4240,4240,4240,10
20231227,120300,79349540,4240,4240,4240,4240,0
20231227,120200,79349540,4240,4245,4245,4240,8
20231227,120100,79315600,4250,4250,4250,4250,0
20231227,120000,79315600,4250,4250,4250,4250,11
20231227,115900,79268850,4250,4250,4250,4250,24
20231227,115800,79166850,4250,4250,4250,4250,1
20231227,115700,79162600,4240,4240,4240,4240,5
20231227,115600,79141400,4240,4240,4240,4240,5
20231227,115500,79120200,4245,4245,4245,4245,0
20231227,115400,79120200,4245,4245,4245,4245,0
20231227,115300,79120200,4245,4245,4245,4245,0
20231227,115200,79120200,4245,4245,4245,4245,0
20231227,115100,79120200,4245,4245,4245,4245,20
20231227,115000,79035300,4250,4250,4250,4250,1
20231227,114900,79031050,4235,4235,4235,4235,0
20231227,114800,79031050,4235,4240,4250,4235,1509
20231227,114700,72634445,4240,4250,4250,4240,8
20231227,114600,72600485,4250,4250,4250,4250,0
20231227,114500,72600485,4250,4250,4250,4250,0
20231227,114400,72600485,4250,4250,4250,4250,0
20231227,114300,72600485,4250,4250,4250,4250,0
20231227,114200,72600485,4250,4250,4250,4250,1
20231227,114100,72596235,4250,4250,4250,4250,300
20231227,114000,71321235,4250,4250,4250,4250,200
20231227,113900,70471235,4250,4250,4250,4250,0
20231227,113800,70471235,4250,4250,4250,4250,0
20231227,113700,70471235,4250,4250,4250,4250,0
20231227,113600,70471235,4250,4250,4250,4250,7
20231227,113500,70441485,4250,4250,4250,4250,23
20231227,113400,70343735,4250,4250,4250,4250,0
20231227,113300,70343735,4250,4250,4250,4250,0
20231227,113200,70343735,4250,4240,4250,4240,649
20231227,113100,67591715,4245,4245,4245,4240,846
20231227,113000,64003010,4250,4250,4250,4250,100
20231227,112900,63578010,4250,4250,4250,4250,1
20231227,112800,63573760,4250,4250,4250,4250,20
20231227,112700,63488760,4245,4245,4245,4245,893
20231227,112600,59697975,4250,4250,4250,4250,0
20231227,112500,59697975,4250,4250,4250,4250,0
20231227,112400,59697975,4250,4250,4250,4250,0
20231227,112300,59697975,4250,4250,4250,4250,0
20231227,112200,59697975,4250,4250,4250,4250,0
20231227,112100,59697975,4250,4250,4250,4250,10
20231227,112000,59655475,4250,4250,4250,4250,0
20231227,111900,59655475,4250,4250,4250,4250,0
20231227,111800,59655475,4250,4250,4250,4250,0
20231227,111700,59655475,4250,4250,4250,4250,0
20231227,111600,59655475,4250,4250,4250,4250,46
20231227,111500,59459975,4250,4250,4250,4250,4
20231227,111400,59442975,4250,4250,4250,4250,0
20231227,111300,59442975,4250,4250,4250,4250,5
20231227,111200,59421725,4260,4260,4260,4260,50
20231227,111100,59208725,4260,4255,4260,4240,3701
20231227,111000,43481235,4260,4260,4260,4260,0
20231227,110900,43481235,4260,4260,4260,4260,0
20231227,110800,43481235,4260,4260,4260,4260,157
20231227,110700,42812415,4260,4260,4260,4260,0
20231227,110600,42812415,4260,4260,4260,4260,0
20231227,110500,42812415,4260,4260,4260,4260,206
20231227,110400,41934855,4260,4260,4260,4260,0
20231227,110300,41934855,4260,4265,4265,4260,419
20231227,110200,40149900,4260,4260,4260,4260,0
20231227,110100,40149900,4260,4260,4260,4260,0
20231227,110000,40149900,4260,4260,4260,4260,0
20231227,105900,40149900,4260,4260,4260,4260,0
20231227,105800,40149900,4260,4270,4270,4260,8
20231227,105700,40115765,4270,4270,4270,4270,0
20231227,105600,40115765,4270,4270,4270,4270,0
20231227,105500,40115765,4270,4270,4270,4270,0
20231227,105400,40115765,4270,4270,4270,4270,0
20231227,105300,40115765,4270,4270,4270,4270,0
20231227,105200,40115765,4270,4270,4270,4270,0
20231227,105100,40115765,4270,4270,4270,4270,0
20231227,105000,40115765,4270,4270,4270,4270,0
20231227,104900,40115765,4270,4270,4270,4270,0
20231227,104800,40115765,4270,4270,4270,4270,3
20231227,104700,40102955,4260,4260,4260,4260,0
20231227,104600,40102955,4260,4260,4260,4260,0
20231227,104500,40102955,4260,4260,4260,4260,0
20231227,104400,40102955,4260,4260,4260,4260,0
20231227,104300,40102955,4260,4260,4260,4260,0
20231227,104200,40102955,4260,4260,4260,4260,0
20231227,104100,40102955,4260,4265,4265,4260,4
20231227,104000,40085900,4270,4270,4270,4270,0
20231227,103900,40085900,4270,4270,4270,4270,0
20231227,103800,40085900,4270,4270,4270,4270,0
20231227,103700,40085900,4270,4270,4270,4270,0
20231227,103600,40085900,4270,4270,4270,4270,0
20231227,103500,40085900,4270,4270,4270,4270,0
20231227,103400,40085900,4270,4270,4270,4270,10
20231227,103300,40043200,4270,4270,4270,4270,0
20231227,103200,40043200,4270,4270,4270,4270,0
20231227,103100,40043200,4270,4270,4270,4270,0
20231227,103000,40043200,4270,4270,4270,4270,10
20231227,102900,40000500,4275,4275,4275,4275,3
20231227,102800,39987675,4275,4275,4275,4275,0
20231227,102700,39987675,4275,4275,4275,4275,0
20231227,102600,39987675,4275,4275,4275,4275,0
20231227,102500,39987675,4275,4275,4275,4275,0
20231227,102400,39987675,4275,4275,4275,4275,0
20231227,102300,39987675,4275,4275,4275,4275,1
20231227,102200,39983400,4270,4270,4270,4270,1
20231227,102100,39979130,4260,4260,4260,4260,0
20231227,102000,39979130,4260,4260,4260,4260,3
20231227,101900,39966350,4260,4260,4260,4260,1
20231227,101800,39962090,4255,4255,4255,4255,0
20231227,101700,39962090,4255,4255,4255,4255,0
20231227,101600,39962090,4255,4255,4255,4255,0
20231227,101500,39962090,4255,4260,4260,4255,10
20231227,101400,39919525,4255,4255,4255,4255,0
20231227,101300,39919525,4255,4255,4255,4255,0
20231227,101200,39919525,4255,4255,4255,4255,0
20231227,101100,39919525,4255,4260,4260,4255,300
20231227,101000,38643010,4255,4255,4255,4255,0
20231227,100900,38643010,4255,4255,4255,4255,0
20231227,100800,38643010,4255,4255,4255,4255,0
20231227,100700,38643010,4255,4255,4255,4255,126
20231227,100600,38106880,4260,4260,4260,4260,0
20231227,100500,38106880,4260,4260,4260,4260,70
20231227,100400,37808680,4260,4260,4260,4260,188
20231227,100300,37007800,4260,4265,4265,4260,101
20231227,100200,36577525,4260,4260,4260,4260,0
20231227,100100,36577525,4260,4260,4260,4260,1
20231227,100000,36573265,4260,4260,4260,4260,0
20231227,095900,36573265,4260,4260,4260,4260,110
20231227,095800,36104665,4265,4265,4265,4265,0
20231227,095700,36104665,4265,4270,4270,4265,264
20231227,095600,34978655,4270,4280,4280,4270,13
20231227,095500,34923045,4285,4280,4285,4280,10
20231227,095400,34880225,4265,4270,4270,4265,150
20231227,095300,34239975,4285,4280,4285,4270,323
20231227,095200,32856205,4285,4280,4285,4280,600
20231227,095100,30285965,4280,4280,4280,4280,0
20231227,095000,30285965,4280,4280,4280,4280,0
20231227,094900,30285965,4280,4280,4280,4280,0
20231227,094800,30285965,4280,4280,4280,4280,0
20231227,094700,30285965,4280,4280,4280,4280,0
20231227,094600,30285965,4280,4280,4280,4280,92
20231227,094500,29892205,4280,4280,4280,4280,0
20231227,094400,29892205,4280,4280,4280,4280,0
20231227,094300,29892205,4280,4280,4280,4280,1
20231227,094200,29887925,4280,4265,4280,4265,4
20231227,094100,29870850,4280,4280,4280,4280,0
20231227,094000,29870850,4280,4260,4280,4260,304
20231227,093900,28569810,4280,4280,4280,4280,4
20231227,093800,28552690,4280,4280,4280,4280,0
20231227,093700,28552690,4280,4280,4280,4280,1
20231227,093600,28548410,4280,4280,4280,4280,0
20231227,093500,28548410,4280,4280,4280,4280,0
20231227,093400,28548410,4280,4275,4280,4275,4
20231227,093300,28531300,4270,4270,4270,4270,7
20231227,093200,28501410,4250,4250,4250,4250,20
20231227,093100,28416410,4255,4255,4255,4255,0
20231227,093000,28416410,4255,4255,4255,4255,1
20231227,092900,28412155,4250,4245,4250,4245,34
20231227,092800,28267695,4240,4255,4255,4240,1310
20231227,092700,22702040,4260,4260,4260,4260,15
20231227,092600,22638140,4270,4270,4270,4270,0
20231227,092500,22638140,4270,4270,4270,4270,0
20231227,092400,22638140,4270,4265,4270,4265,511
20231227,092300,20458685,4275,4275,4275,4275,0
20231227,092200,20458685,4275,4275,4275,4275,6
20231227,092100,20433035,4260,4260,4260,4260,0
20231227,092000,20433035,4260,4260,4260,4260,0
20231227,091900,20433035,4260,4260,4260,4260,0
20231227,091800,20433035,4260,4260,4260,4260,0
20231227,091700,20433035,4260,4260,4260,4260,0
20231227,091600,20433035,4260,4260,4260,4260,0
20231227,091500,20433035,4260,4270,4270,4260,69
20231227,091400,20139025,4265,4270,4270,4265,2918
20231227,091300,7691460,4285,4285,4285,4285,250
20231227,091200,6620210,4285,4285,4285,4285,0
20231227,091100,6620210,4285,4285,4285,4285,0
20231227,091000,6620210,4285,4285,4285,4285,3
20231227,090900,6607355,4265,4265,4265,4265,315
20231227,090800,5263880,4265,4265,4265,4265,0
20231227,090700,5263880,4265,4265,4265,4265,324
20231227,090600,3882020,4300,4300,4300,4300,0
20231227,090500,3882020,4300,4300,4300,4300,0
20231227,090400,3882020,4300,4265,4300,4265,110
20231227,090300,3410000,4265,4265,4265,4265,158
20231227,090200,2736130,4265,4265,4265,4265,0
20231227,090100,2736130,4265,4265,4265,4265,83
20231227,090000,2382135,4270,4300,4300,4270,554