KissMeData/133820/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,201300,50780566,1265,1265,1265,1265,401
20231227,201200,50780566,1265,1265,1265,1265,0
20231227,201100,50780566,1265,1265,1265,1265,0
20231227,201000,50780566,1265,1265,1265,1265,0
20231227,200900,50780566,1265,1265,1265,1265,0
20231227,200800,50780566,1265,1265,1265,1265,0
20231227,200700,50780566,1265,1265,1265,1265,0
20231227,200600,50780566,1265,1265,1265,1265,0
20231227,200500,50780566,1265,1265,1265,1265,0
20231227,200400,50780566,1265,1265,1265,1265,0
20231227,200300,50780566,1265,1265,1265,1265,0
20231227,200200,50780566,1265,1265,1265,1265,0
20231227,200100,50780566,1265,1265,1265,1265,0
20231227,200000,50780566,1265,1265,1265,1265,0
20231227,195900,50780566,1265,1265,1265,1265,0
20231227,195800,50780566,1265,1265,1265,1265,0
20231227,195700,50780566,1265,1265,1265,1265,0
20231227,195600,50780566,1265,1265,1265,1265,0
20231227,195500,50780566,1265,1265,1265,1265,0
20231227,195400,50780566,1265,1265,1265,1265,0
20231227,195300,50780566,1265,1265,1265,1265,0
20231227,195200,50780566,1265,1265,1265,1265,0
20231227,195100,50780566,1265,1265,1265,1265,0
20231227,195000,50780566,1265,1265,1265,1265,0
20231227,194900,50780566,1265,1265,1265,1265,0
20231227,194800,50780566,1265,1265,1265,1265,0
20231227,194700,50780566,1265,1265,1265,1265,0
20231227,194600,50780566,1265,1265,1265,1265,0
20231227,194500,50780566,1265,1265,1265,1265,0
20231227,194400,50780566,1265,1265,1265,1265,0
20231227,194300,50780566,1265,1265,1265,1265,401
20231227,194200,50780566,1265,1265,1265,1265,0
20231227,194100,50780566,1265,1265,1265,1265,0
20231227,194000,50780566,1265,1265,1265,1265,0
20231227,193900,50780566,1265,1265,1265,1265,0
20231227,193800,50780566,1265,1265,1265,1265,0
20231227,193700,50780566,1265,1265,1265,1265,0
20231227,193600,50780566,1265,1265,1265,1265,0
20231227,193500,50780566,1265,1265,1265,1265,0
20231227,193400,50780566,1265,1265,1265,1265,0
20231227,193300,50780566,1265,1265,1265,1265,0
20231227,193200,50780566,1265,1265,1265,1265,0
20231227,193100,50780566,1265,1265,1265,1265,0
20231227,193000,50780566,1265,1265,1265,1265,0
20231227,192900,50780566,1265,1265,1265,1265,0
20231227,192800,50780566,1265,1265,1265,1265,0
20231227,192700,50780566,1265,1265,1265,1265,0
20231227,192600,50780566,1265,1265,1265,1265,0
20231227,192500,50780566,1265,1265,1265,1265,0
20231227,192400,50780566,1265,1265,1265,1265,0
20231227,192300,50780566,1265,1265,1265,1265,0
20231227,192200,50780566,1265,1265,1265,1265,0
20231227,192100,50780566,1265,1265,1265,1265,0
20231227,192000,50780566,1265,1265,1265,1265,0
20231227,191900,50780566,1265,1265,1265,1265,0
20231227,191800,50780566,1265,1265,1265,1265,0
20231227,191700,50780566,1265,1265,1265,1265,0
20231227,191600,50780566,1265,1265,1265,1265,0
20231227,191500,50780566,1265,1265,1265,1265,0
20231227,191400,50780566,1265,1265,1265,1265,0
20231227,191300,50780566,1265,1265,1265,1265,401
20231227,191200,50780566,1265,1265,1265,1265,0
20231227,191100,50780566,1265,1265,1265,1265,0
20231227,191000,50780566,1265,1265,1265,1265,0
20231227,190900,50780566,1265,1265,1265,1265,0
20231227,190800,50780566,1265,1265,1265,1265,0
20231227,190700,50780566,1265,1265,1265,1265,0
20231227,190600,50780566,1265,1265,1265,1265,0
20231227,190500,50780566,1265,1265,1265,1265,0
20231227,190400,50780566,1265,1265,1265,1265,0
20231227,190300,50780566,1265,1265,1265,1265,0
20231227,190200,50780566,1265,1265,1265,1265,0
20231227,190100,50780566,1265,1265,1265,1265,0
20231227,190000,50780566,1265,1265,1265,1265,0
20231227,185900,50780566,1265,1265,1265,1265,0
20231227,185800,50780566,1265,1265,1265,1265,0
20231227,185700,50780566,1265,1265,1265,1265,0
20231227,185600,50780566,1265,1265,1265,1265,0
20231227,185500,50780566,1265,1265,1265,1265,0
20231227,185400,50780566,1265,1265,1265,1265,0
20231227,185300,50780566,1265,1265,1265,1265,0
20231227,185200,50780566,1265,1265,1265,1265,0
20231227,185100,50780566,1265,1265,1265,1265,0
20231227,185000,50780566,1265,1265,1265,1265,0
20231227,184900,50780566,1265,1265,1265,1265,0
20231227,184800,50780566,1265,1265,1265,1265,0
20231227,184700,50780566,1265,1265,1265,1265,0
20231227,184600,50780566,1265,1265,1265,1265,0
20231227,184500,50780566,1265,1265,1265,1265,0
20231227,184400,50780566,1265,1265,1265,1265,0
20231227,184300,50780566,1265,1265,1265,1265,401
20231227,184200,50780566,1265,1265,1265,1265,0
20231227,184100,50780566,1265,1265,1265,1265,0
20231227,184000,50780566,1265,1265,1265,1265,0
20231227,183900,50780566,1265,1265,1265,1265,0
20231227,183800,50780566,1265,1265,1265,1265,0
20231227,183700,50780566,1265,1265,1265,1265,0
20231227,183600,50780566,1265,1265,1265,1265,0
20231227,183500,50780566,1265,1265,1265,1265,0
20231227,183400,50780566,1265,1265,1265,1265,0
20231227,183300,50780566,1265,1265,1265,1265,0
20231227,183200,50780566,1265,1265,1265,1265,0
20231227,183100,50780566,1265,1265,1265,1265,0
20231227,183000,50780566,1265,1265,1265,1265,0
20231227,182900,50780566,1265,1265,1265,1265,0
20231227,182800,50780566,1265,1265,1265,1265,0
20231227,182700,50780566,1265,1265,1265,1265,0
20231227,182600,50780566,1265,1265,1265,1265,0
20231227,182500,50780566,1265,1265,1265,1265,0
20231227,182400,50780566,1265,1265,1265,1265,0
20231227,182300,50780566,1265,1265,1265,1265,0
20231227,182200,50780566,1265,1265,1265,1265,0
20231227,182100,50780566,1265,1265,1265,1265,0
20231227,182000,50780566,1265,1265,1265,1265,0
20231227,181900,50780566,1265,1265,1265,1265,0
20231227,181800,50780566,1265,1265,1265,1265,0
20231227,181700,50780566,1265,1265,1265,1265,0
20231227,181600,50780566,1265,1265,1265,1265,0
20231227,181500,50780566,1265,1265,1265,1265,0
20231227,181400,50780566,1265,1265,1265,1265,0
20231227,181300,50780566,1265,1265,1265,1265,401
20231227,181200,50780566,1265,1265,1265,1265,0
20231227,181100,50780566,1265,1265,1265,1265,0
20231227,181000,50780566,1265,1265,1265,1265,0
20231227,180900,50780566,1265,1265,1265,1265,0
20231227,180800,50780566,1265,1265,1265,1265,0
20231227,180700,50780566,1265,1265,1265,1265,0
20231227,180600,50780566,1265,1265,1265,1265,0
20231227,180500,50780566,1265,1265,1265,1265,0
20231227,180400,50780566,1265,1265,1265,1265,0
20231227,180300,50780566,1265,1265,1265,1265,0
20231227,180200,50780566,1265,1265,1265,1265,0
20231227,180100,50780566,1265,1265,1265,1265,0
20231227,180000,50780566,1265,1265,1265,1265,0
20231227,175900,50780566,1265,1265,1265,1265,0
20231227,175800,50780566,1265,1265,1265,1265,0
20231227,175700,50780566,1265,1265,1265,1265,0
20231227,175600,50780566,1265,1265,1265,1265,0
20231227,175500,50780566,1265,1265,1265,1265,0
20231227,175400,50780566,1265,1265,1265,1265,0
20231227,175300,50780566,1265,1265,1265,1265,0
20231227,175200,50780566,1265,1265,1265,1265,0
20231227,175100,50780566,1265,1265,1265,1265,0
20231227,175000,50780566,1265,1265,1265,1265,0
20231227,174900,50780566,1265,1265,1265,1265,0
20231227,174800,50780566,1265,1265,1265,1265,0
20231227,174700,50780566,1265,1265,1265,1265,0
20231227,174600,50780566,1265,1265,1265,1265,0
20231227,174500,50780566,1265,1265,1265,1265,0
20231227,174400,50780566,1265,1265,1265,1265,0
20231227,174300,50780566,1265,1265,1265,1265,401
20231227,174200,50780566,1265,1265,1265,1265,0
20231227,174100,50780566,1265,1265,1265,1265,0
20231227,174000,50780566,1265,1265,1265,1265,0
20231227,173900,50780566,1265,1265,1265,1265,0
20231227,173800,50780566,1265,1265,1265,1265,0
20231227,173700,50780566,1265,1265,1265,1265,0
20231227,173600,50780566,1265,1265,1265,1265,0
20231227,173500,50780566,1265,1265,1265,1265,0
20231227,173400,50780566,1265,1265,1265,1265,0
20231227,173300,50780566,1265,1265,1265,1265,0
20231227,173200,50780566,1265,1265,1265,1265,0
20231227,173100,50780566,1265,1265,1265,1265,0
20231227,173000,50780566,1265,1265,1265,1265,0
20231227,172900,50780566,1265,1265,1265,1265,0
20231227,172800,50780566,1265,1265,1265,1265,0
20231227,172700,50780566,1265,1265,1265,1265,0
20231227,172600,50780566,1265,1265,1265,1265,0
20231227,172500,50780566,1265,1265,1265,1265,0
20231227,172400,50780566,1265,1265,1265,1265,0
20231227,172300,50780566,1265,1265,1265,1265,0
20231227,172200,50780566,1265,1265,1265,1265,0
20231227,172100,50780566,1265,1265,1265,1265,0
20231227,172000,50780566,1265,1265,1265,1265,0
20231227,171900,50780566,1265,1265,1265,1265,0
20231227,171800,50780566,1265,1265,1265,1265,0
20231227,171700,50780566,1265,1265,1265,1265,0
20231227,171600,50780566,1265,1265,1265,1265,0
20231227,171500,50780566,1265,1265,1265,1265,0
20231227,171400,50780566,1265,1265,1265,1265,0
20231227,171300,50780566,1265,1265,1265,1265,401
20231227,171200,50780566,1265,1265,1265,1265,0
20231227,171100,50780566,1265,1265,1265,1265,0
20231227,171000,50780566,1265,1265,1265,1265,0
20231227,170900,50780566,1265,1265,1265,1265,0
20231227,170800,50780566,1265,1265,1265,1265,0
20231227,170700,50780566,1265,1265,1265,1265,0
20231227,170600,50780566,1265,1265,1265,1265,0
20231227,170500,50780566,1265,1265,1265,1265,0
20231227,170400,50780566,1265,1265,1265,1265,0
20231227,170300,50780566,1265,1265,1265,1265,0
20231227,170200,50780566,1265,1265,1265,1265,0
20231227,170100,50780566,1265,1265,1265,1265,0
20231227,170000,50780566,1265,1265,1265,1265,0
20231227,165900,50780566,1265,1265,1265,1265,0
20231227,165800,50780566,1265,1265,1265,1265,0
20231227,165700,50780566,1265,1265,1265,1265,0
20231227,165600,50780566,1265,1265,1265,1265,0
20231227,165500,50780566,1265,1265,1265,1265,0
20231227,165400,50780566,1265,1265,1265,1265,0
20231227,165300,50780566,1265,1265,1265,1265,0
20231227,165200,50780566,1265,1265,1265,1265,0
20231227,165100,50780566,1265,1265,1265,1265,0
20231227,165000,50780566,1265,1265,1265,1265,0
20231227,164900,50780566,1265,1265,1265,1265,0
20231227,164800,50780566,1265,1265,1265,1265,0
20231227,164700,50780566,1265,1265,1265,1265,0
20231227,164600,50780566,1265,1265,1265,1265,0
20231227,164500,50780566,1265,1265,1265,1265,0
20231227,164400,50780566,1265,1265,1265,1265,0
20231227,164300,50780566,1265,1265,1265,1265,401
20231227,164200,50780566,1265,1265,1265,1265,0
20231227,164100,50780566,1265,1265,1265,1265,0
20231227,164000,50780566,1265,1265,1265,1265,0
20231227,163900,50780566,1265,1265,1265,1265,0
20231227,163800,50780566,1265,1265,1265,1265,0
20231227,163700,50780566,1265,1265,1265,1265,0
20231227,163600,50780566,1265,1265,1265,1265,0
20231227,163500,50780566,1265,1265,1265,1265,0
20231227,163400,50780566,1265,1265,1265,1265,0
20231227,163300,50780566,1265,1265,1265,1265,0
20231227,163200,50780566,1265,1265,1265,1265,0
20231227,163100,50780566,1265,1265,1265,1265,0
20231227,163000,50780566,1265,1265,1265,1265,0
20231227,162900,50780566,1265,1265,1265,1265,0
20231227,162800,50780566,1265,1265,1265,1265,0
20231227,162700,50780566,1265,1265,1265,1265,0
20231227,162600,50780566,1265,1265,1265,1265,0
20231227,162500,50780566,1265,1265,1265,1265,0
20231227,162400,50780566,1265,1265,1265,1265,0
20231227,162300,50780566,1265,1265,1265,1265,0
20231227,162200,50780566,1265,1265,1265,1265,0
20231227,162100,50780566,1265,1265,1265,1265,0
20231227,162000,50780566,1265,1265,1265,1265,0
20231227,161900,50780566,1265,1265,1265,1265,0
20231227,161800,50780566,1265,1265,1265,1265,0
20231227,161700,50780566,1265,1265,1265,1265,0
20231227,161600,50780566,1265,1265,1265,1265,0
20231227,161500,50780566,1265,1265,1265,1265,0
20231227,161400,50780566,1265,1265,1265,1265,0
20231227,161300,50780566,1265,1265,1265,1265,401
20231227,161200,50780566,1265,1265,1265,1265,0
20231227,161100,50780566,1265,1265,1265,1265,0
20231227,161000,50780566,1265,1265,1265,1265,0
20231227,160900,50780566,1265,1265,1265,1265,0
20231227,160800,50780566,1265,1265,1265,1265,0
20231227,160700,50780566,1265,1265,1265,1265,0
20231227,160600,50780566,1265,1265,1265,1265,0
20231227,160500,50780566,1265,1265,1265,1265,0
20231227,160400,50780566,1265,1265,1265,1265,0
20231227,160300,50780566,1265,1265,1265,1265,0
20231227,160200,50780566,1265,1265,1265,1265,0
20231227,160100,50780566,1265,1265,1265,1265,0
20231227,160000,50780566,1265,1265,1265,1265,0
20231227,155900,50780566,1265,1265,1265,1265,0
20231227,155800,50780566,1265,1265,1265,1265,0
20231227,155700,50780566,1265,1265,1265,1265,0
20231227,155600,50780566,1265,1265,1265,1265,0
20231227,155500,50780566,1265,1265,1265,1265,0
20231227,155400,50780566,1265,1265,1265,1265,0
20231227,155300,50780566,1265,1265,1265,1265,0
20231227,155200,50780566,1265,1265,1265,1265,0
20231227,155100,50780566,1265,1265,1265,1265,0
20231227,155000,50780566,1265,1265,1265,1265,0
20231227,154900,50780566,1265,1265,1265,1265,0
20231227,154800,50780566,1265,1265,1265,1265,0
20231227,154700,50780566,1265,1265,1265,1265,0
20231227,154600,50780566,1265,1265,1265,1265,0
20231227,154500,50780566,1265,1265,1265,1265,0
20231227,154400,50780566,1265,1265,1265,1265,0
20231227,154300,50780566,1265,1265,1265,1265,401
20231227,154200,50780566,1265,1265,1265,1265,0
20231227,154100,50780566,1265,1265,1265,1265,0
20231227,154000,50780566,1265,1265,1265,1265,0
20231227,153900,50780566,1265,1265,1265,1265,0
20231227,153800,50780566,1265,1265,1265,1265,0
20231227,153700,50780566,1265,1265,1265,1265,0
20231227,153600,50780566,1265,1265,1265,1265,0
20231227,153500,50780566,1265,1265,1265,1265,0
20231227,153400,50780566,1265,1265,1265,1265,0
20231227,153300,50780566,1265,1265,1265,1265,0
20231227,153200,50780566,1265,1265,1265,1265,0
20231227,153100,50780566,1265,1265,1265,1265,0
20231227,153000,50780566,1265,1265,1265,1265,401
20231227,152900,50273301,1261,1261,1261,1261,0
20231227,152800,50273301,1261,1261,1261,1261,0
20231227,152700,50273301,1261,1261,1261,1261,0
20231227,152600,50273301,1261,1261,1261,1261,0
20231227,152500,50273301,1261,1261,1261,1261,0
20231227,152400,50273301,1261,1261,1261,1261,0
20231227,152300,50273301,1261,1261,1261,1261,0
20231227,152200,50273301,1261,1261,1261,1261,0
20231227,152100,50273301,1261,1261,1261,1261,0
20231227,152000,50273301,1261,1261,1261,1261,0
20231227,151900,50273301,1261,1261,1261,1261,0
20231227,151800,50273301,1261,1261,1261,1261,78
20231227,151700,50174943,1261,1261,1261,1261,350
20231227,151600,49733593,1261,1261,1261,1261,152
20231227,151500,49541921,1261,1261,1261,1261,1318
20231227,151400,47879923,1261,1261,1261,1261,0
20231227,151300,47879923,1261,1262,1262,1261,359
20231227,151200,47427222,1263,1263,1263,1263,0
20231227,151100,47427222,1263,1263,1263,1263,0
20231227,151000,47427222,1263,1263,1263,1263,0
20231227,150900,47427222,1263,1263,1263,1263,0
20231227,150800,47427222,1263,1263,1263,1263,386
20231227,150700,46939704,1261,1261,1261,1261,626
20231227,150600,46150318,1261,1261,1261,1261,0
20231227,150500,46150318,1261,1261,1261,1261,0
20231227,150400,46150318,1261,1261,1261,1261,0
20231227,150300,46150318,1261,1261,1261,1261,0
20231227,150200,46150318,1261,1262,1262,1261,33
20231227,150100,46108704,1263,1264,1264,1263,6210
20231227,150000,38265264,1264,1264,1264,1264,0
20231227,145900,38265264,1264,1264,1264,1264,10
20231227,145800,38252624,1267,1266,1267,1266,200
20231227,145700,37999316,1268,1268,1268,1268,0
20231227,145600,37999316,1268,1268,1268,1268,0
20231227,145500,37999316,1268,1268,1268,1268,0
20231227,145400,37999316,1268,1268,1268,1268,0
20231227,145300,37999316,1268,1267,1268,1267,261
20231227,145200,37668460,1264,1264,1264,1264,0
20231227,145100,37668460,1264,1264,1264,1264,78
20231227,145000,37569868,1272,1272,1272,1272,0
20231227,144900,37569868,1272,1272,1272,1272,0
20231227,144800,37569868,1272,1272,1272,1272,0
20231227,144700,37569868,1272,1269,1272,1269,250
20231227,144600,37252282,1276,1276,1276,1276,0
20231227,144500,37252282,1276,1276,1276,1276,0
20231227,144400,37252282,1276,1276,1276,1276,0
20231227,144300,37252282,1276,1276,1276,1276,0
20231227,144200,37252282,1276,1276,1276,1276,0
20231227,144100,37252282,1276,1276,1276,1276,0
20231227,144000,37252282,1276,1270,1276,1270,219
20231227,143900,36973040,1267,1266,1267,1266,349
20231227,143800,36531026,1265,1265,1265,1265,100
20231227,143700,36404526,1261,1261,1261,1261,88
20231227,143600,36293558,1269,1269,1269,1269,0
20231227,143500,36293558,1269,1269,1269,1269,0
20231227,143400,36293558,1269,1269,1269,1269,0
20231227,143300,36293558,1269,1269,1269,1269,0
20231227,143200,36293558,1269,1269,1269,1269,5
20231227,143100,36287213,1266,1266,1266,1266,0
20231227,143000,36287213,1266,1264,1266,1264,300
20231227,142900,35907763,1270,1270,1270,1270,0
20231227,142800,35907763,1270,1270,1270,1270,0
20231227,142700,35907763,1270,1270,1270,1270,0
20231227,142600,35907763,1270,1270,1270,1270,0
20231227,142500,35907763,1270,1270,1270,1270,0
20231227,142400,35907763,1270,1268,1270,1268,62
20231227,142300,35829027,1268,1267,1268,1267,145
20231227,142200,35645169,1268,1260,1268,1260,728
20231227,142100,34723088,1260,1255,1260,1255,367
20231227,142000,34261694,1254,1253,1254,1253,136
20231227,141900,34091196,1253,1253,1253,1253,90
20231227,141800,33978426,1253,1253,1253,1253,0
20231227,141700,33978426,1253,1253,1253,1253,0
20231227,141600,33978426,1253,1252,1253,1252,75
20231227,141500,33884523,1253,1253,1253,1253,3
20231227,141400,33880764,1252,1252,1252,1252,5
20231227,141300,33874504,1251,1252,1252,1251,92
20231227,141200,33759409,1252,1253,1253,1252,75
20231227,141100,33665506,1252,1252,1252,1252,0
20231227,141000,33665506,1252,1252,1252,1252,94
20231227,140900,33547818,1252,1253,1253,1252,234
20231227,140800,33254809,1252,1252,1252,1252,0
20231227,140700,33254809,1252,1252,1252,1252,251
20231227,140600,32940557,1251,1252,1252,1251,91
20231227,140500,32826713,1252,1252,1252,1252,3
20231227,140400,32822957,1253,1252,1253,1252,103
20231227,140300,32693974,1251,1252,1252,1251,96
20231227,140200,32573875,1252,1252,1252,1252,3
20231227,140100,32570119,1252,1252,1252,1252,16
20231227,140000,32550087,1252,1252,1252,1252,74
20231227,135900,32457439,1252,1252,1252,1252,0
20231227,135800,32457439,1252,1254,1254,1252,169
20231227,135700,32245764,1256,1256,1256,1256,0
20231227,135600,32245764,1256,1256,1256,1256,0
20231227,135500,32245764,1256,1256,1256,1256,0
20231227,135400,32245764,1256,1252,1256,1252,289
20231227,135300,31883339,1252,1252,1252,1252,85
20231227,135200,31776919,1252,1253,1253,1252,80
20231227,135100,31676756,1252,1252,1252,1252,0
20231227,135000,31676756,1252,1253,1253,1252,99
20231227,134900,31552807,1252,1252,1252,1252,77
20231227,134800,31456403,1252,1252,1252,1252,0
20231227,134700,31456403,1252,1252,1252,1252,93
20231227,134600,31339967,1252,1253,1253,1252,75
20231227,134500,31246064,1252,1252,1252,1251,163
20231227,134400,31042060,1252,1251,1252,1251,94
20231227,134300,30924463,1252,1252,1252,1252,0
20231227,134200,30924463,1252,1252,1252,1252,3
20231227,134100,30920707,1251,1251,1251,1251,0
20231227,134000,30920707,1251,1251,1251,1251,0
20231227,133900,30920707,1251,1251,1251,1251,0
20231227,133800,30920707,1251,1251,1251,1251,73
20231227,133700,30829384,1251,1252,1252,1251,100
20231227,133600,30704281,1251,1251,1251,1251,1
20231227,133500,30703030,1251,1251,1251,1251,75
20231227,133400,30609205,1251,1252,1252,1251,78
20231227,133300,30511624,1252,1252,1252,1252,3
20231227,133200,30507868,1252,1252,1252,1252,203
20231227,133100,30253712,1252,1252,1252,1252,0
20231227,133000,30253712,1252,1252,1252,1252,3
20231227,132900,30249956,1250,1250,1250,1250,121
20231227,132800,30098706,1250,1250,1250,1250,706
20231227,132700,29216206,1251,1251,1251,1251,2217
20231227,132600,26442739,1252,1252,1252,1252,0
20231227,132500,26442739,1252,1252,1252,1252,3
20231227,132400,26438983,1253,1253,1253,1253,0
20231227,132300,26438983,1253,1253,1253,1253,0
20231227,132200,26438983,1253,1253,1253,1253,0
20231227,132100,26438983,1253,1253,1253,1253,3
20231227,132000,26435224,1253,1253,1253,1252,303
20231227,131900,26055610,1252,1252,1252,1252,5
20231227,131800,26049350,1252,1252,1252,1252,10
20231227,131700,26036830,1251,1251,1251,1251,0
20231227,131600,26036830,1251,1256,1256,1250,5507
20231227,131500,19138282,1256,1257,1257,1256,103
20231227,131400,19008911,1258,1258,1258,1258,0
20231227,131300,19008911,1258,1258,1258,1258,0
20231227,131200,19008911,1258,1258,1258,1258,0
20231227,131100,19008911,1258,1258,1258,1258,0
20231227,131000,19008911,1258,1258,1258,1258,0
20231227,130900,19008911,1258,1258,1258,1258,10
20231227,130800,18996331,1258,1258,1258,1258,0
20231227,130700,18996331,1258,1258,1258,1258,22
20231227,130600,18968655,1263,1263,1263,1263,0
20231227,130500,18968655,1263,1263,1263,1263,0
20231227,130400,18968655,1263,1263,1263,1263,0
20231227,130300,18968655,1263,1263,1263,1263,0
20231227,130200,18968655,1263,1263,1263,1263,0
20231227,130100,18968655,1263,1263,1263,1263,0
20231227,130000,18968655,1263,1263,1263,1263,0
20231227,125900,18968655,1263,1263,1263,1263,0
20231227,125800,18968655,1263,1263,1263,1263,4
20231227,125700,18963603,1257,1257,1257,1257,0
20231227,125600,18963603,1257,1257,1257,1257,0
20231227,125500,18963603,1257,1257,1257,1257,0
20231227,125400,18963603,1257,1257,1257,1257,0
20231227,125300,18963603,1257,1257,1257,1257,0
20231227,125200,18963603,1257,1257,1257,1257,0
20231227,125100,18963603,1257,1257,1257,1257,0
20231227,125000,18963603,1257,1257,1257,1257,0
20231227,124900,18963603,1257,1257,1257,1257,0
20231227,124800,18963603,1257,1257,1257,1257,0
20231227,124700,18963603,1257,1257,1257,1257,0
20231227,124600,18963603,1257,1257,1257,1257,100
20231227,124500,18837903,1256,1256,1256,1256,0
20231227,124400,18837903,1256,1256,1256,1256,0
20231227,124300,18837903,1256,1256,1256,1256,0
20231227,124200,18837903,1256,1256,1256,1256,0
20231227,124100,18837903,1256,1256,1256,1256,0
20231227,124000,18837903,1256,1256,1256,1256,0
20231227,123900,18837903,1256,1260,1260,1256,1188
20231227,123800,17343293,1269,1269,1269,1269,0
20231227,123700,17343293,1269,1269,1269,1269,0
20231227,123600,17343293,1269,1269,1269,1269,0
20231227,123500,17343293,1269,1269,1269,1269,0
20231227,123400,17343293,1269,1269,1269,1269,0
20231227,123300,17343293,1269,1269,1269,1269,442
20231227,123200,16782395,1269,1269,1269,1269,0
20231227,123100,16782395,1269,1269,1269,1269,0
20231227,123000,16782395,1269,1269,1269,1269,0
20231227,122900,16782395,1269,1269,1269,1269,0
20231227,122800,16782395,1269,1269,1269,1269,0
20231227,122700,16782395,1269,1269,1269,1269,0
20231227,122600,16782395,1269,1269,1269,1269,0
20231227,122500,16782395,1269,1269,1269,1269,0
20231227,122400,16782395,1269,1269,1269,1269,0
20231227,122300,16782395,1269,1269,1269,1269,72
20231227,122200,16691027,1270,1270,1270,1270,0
20231227,122100,16691027,1270,1270,1270,1270,20
20231227,122000,16665627,1269,1269,1269,1269,0
20231227,121900,16665627,1269,1269,1269,1269,0
20231227,121800,16665627,1269,1269,1269,1269,0
20231227,121700,16665627,1269,1269,1269,1269,0
20231227,121600,16665627,1269,1269,1269,1269,2
20231227,121500,16663089,1269,1269,1269,1269,0
20231227,121400,16663089,1269,1269,1269,1269,0
20231227,121300,16663089,1269,1269,1269,1269,3
20231227,121200,16659282,1269,1269,1269,1269,3
20231227,121100,16655475,1269,1269,1269,1269,9
20231227,121000,16644054,1269,1269,1269,1269,46
20231227,120900,16585680,1269,1269,1269,1269,3
20231227,120800,16581873,1269,1269,1269,1269,26
20231227,120700,16548879,1270,1270,1270,1270,0
20231227,120600,16548879,1270,1270,1270,1270,0
20231227,120500,16548879,1270,1270,1270,1270,0
20231227,120400,16548879,1270,1270,1270,1270,0
20231227,120300,16548879,1270,1270,1270,1270,0
20231227,120200,16548879,1270,1270,1270,1270,0
20231227,120100,16548879,1270,1270,1270,1270,127
20231227,120000,16387589,1269,1269,1269,1269,15
20231227,115900,16368554,1261,1261,1261,1261,0
20231227,115800,16368554,1261,1261,1261,1261,71
20231227,115700,16279023,1271,1271,1271,1271,0
20231227,115600,16279023,1271,1271,1271,1271,0
20231227,115500,16279023,1271,1271,1271,1271,0
20231227,115400,16279023,1271,1271,1271,1271,0
20231227,115300,16279023,1271,1271,1271,1271,0
20231227,115200,16279023,1271,1271,1271,1271,0
20231227,115100,16279023,1271,1271,1271,1271,0
20231227,115000,16279023,1271,1271,1271,1271,0
20231227,114900,16279023,1271,1271,1271,1271,0
20231227,114800,16279023,1271,1271,1271,1271,0
20231227,114700,16279023,1271,1271,1271,1271,0
20231227,114600,16279023,1271,1271,1271,1271,0
20231227,114500,16279023,1271,1271,1271,1271,0
20231227,114400,16279023,1271,1271,1271,1271,0
20231227,114300,16279023,1271,1271,1271,1271,0
20231227,114200,16279023,1271,1271,1271,1271,0
20231227,114100,16279023,1271,1271,1271,1271,0
20231227,114000,16279023,1271,1271,1271,1271,0
20231227,113900,16279023,1271,1271,1271,1271,0
20231227,113800,16279023,1271,1271,1271,1271,0
20231227,113700,16279023,1271,1271,1271,1271,0
20231227,113600,16279023,1271,1271,1271,1271,0
20231227,113500,16279023,1271,1271,1271,1271,0
20231227,113400,16279023,1271,1271,1271,1271,0
20231227,113300,16279023,1271,1271,1271,1271,0
20231227,113200,16279023,1271,1271,1271,1271,0
20231227,113100,16279023,1271,1271,1271,1271,0
20231227,113000,16279023,1271,1271,1271,1271,60
20231227,112900,16202763,1272,1272,1272,1272,0
20231227,112800,16202763,1272,1272,1272,1272,0
20231227,112700,16202763,1272,1272,1272,1272,0
20231227,112600,16202763,1272,1272,1272,1272,0
20231227,112500,16202763,1272,1272,1272,1272,0
20231227,112400,16202763,1272,1272,1272,1272,0
20231227,112300,16202763,1272,1272,1272,1272,0
20231227,112200,16202763,1272,1272,1272,1272,0
20231227,112100,16202763,1272,1272,1272,1272,0
20231227,112000,16202763,1272,1272,1272,1272,0
20231227,111900,16202763,1272,1272,1272,1272,0
20231227,111800,16202763,1272,1272,1272,1272,0
20231227,111700,16202763,1272,1272,1272,1272,0
20231227,111600,16202763,1272,1265,1272,1265,50
20231227,111500,16139362,1262,1262,1262,1262,0
20231227,111400,16139362,1262,1261,1262,1261,83
20231227,111300,16034649,1261,1261,1261,1261,0
20231227,111200,16034649,1261,1261,1261,1261,3
20231227,111100,16030866,1256,1256,1256,1256,0
20231227,111000,16030866,1256,1261,1261,1256,198
20231227,110900,15782118,1261,1261,1261,1261,0
20231227,110800,15782118,1261,1261,1261,1261,0
20231227,110700,15782118,1261,1261,1261,1261,1
20231227,110600,15780857,1261,1261,1261,1261,6
20231227,110500,15773291,1257,1259,1259,1257,958
20231227,110400,14568881,1260,1260,1260,1260,19
20231227,110300,14544941,1260,1260,1260,1260,0
20231227,110200,14544941,1260,1260,1260,1260,0
20231227,110100,14544941,1260,1264,1264,1260,86
20231227,110000,14436527,1265,1265,1265,1265,1
20231227,105900,14435262,1266,1267,1267,1266,2
20231227,105800,14432729,1268,1268,1268,1268,11
20231227,105700,14418781,1269,1269,1269,1269,0
20231227,105600,14418781,1269,1269,1269,1269,0
20231227,105500,14418781,1269,1269,1269,1269,0
20231227,105400,14418781,1269,1269,1269,1269,0
20231227,105300,14418781,1269,1269,1269,1269,0
20231227,105200,14418781,1269,1269,1269,1269,0
20231227,105100,14418781,1269,1269,1269,1269,0
20231227,105000,14418781,1269,1269,1269,1269,0
20231227,104900,14418781,1269,1270,1270,1269,3
20231227,104800,14414972,1271,1270,1271,1270,71
20231227,104700,14324754,1262,1262,1262,1262,0
20231227,104600,14324754,1262,1262,1262,1262,0
20231227,104500,14324754,1262,1262,1262,1262,0
20231227,104400,14324754,1262,1262,1262,1262,0
20231227,104300,14324754,1262,1262,1262,1262,0
20231227,104200,14324754,1262,1262,1262,1262,0
20231227,104100,14324754,1262,1275,1275,1262,684
20231227,104000,13460454,1270,1275,1276,1270,1090
20231227,103900,12075267,1275,1275,1275,1275,108
20231227,103800,11937567,1270,1270,1270,1270,0
20231227,103700,11937567,1270,1270,1270,1270,0
20231227,103600,11937567,1270,1270,1270,1270,0
20231227,103500,11937567,1270,1270,1270,1270,60
20231227,103400,11861367,1270,1270,1270,1270,0
20231227,103300,11861367,1270,1270,1270,1270,0
20231227,103200,11861367,1270,1270,1270,1270,0
20231227,103100,11861367,1270,1270,1270,1270,0
20231227,103000,11861367,1270,1270,1270,1270,100
20231227,102900,11734367,1262,1262,1262,1262,0
20231227,102800,11734367,1262,1262,1262,1262,0
20231227,102700,11734367,1262,1262,1262,1262,500
20231227,102600,11103367,1277,1277,1277,1277,0
20231227,102500,11103367,1277,1277,1277,1277,0
20231227,102400,11103367,1277,1277,1277,1277,0
20231227,102300,11103367,1277,1277,1277,1277,0
20231227,102200,11103367,1277,1277,1277,1277,0
20231227,102100,11103367,1277,1277,1277,1277,0
20231227,102000,11103367,1277,1272,1277,1272,506
20231227,101900,10457352,1273,1272,1273,1272,100
20231227,101800,10330058,1272,1269,1272,1269,1059
20231227,101700,8984996,1269,1269,1269,1269,0
20231227,101600,8984996,1269,1269,1269,1269,0
20231227,101500,8984996,1269,1269,1269,1269,0
20231227,101400,8984996,1269,1268,1269,1268,237
20231227,101300,8684251,1269,1269,1269,1269,0
20231227,101200,8684251,1269,1267,1269,1267,100
20231227,101100,8557463,1261,1261,1261,1261,0
20231227,101000,8557463,1261,1261,1261,1261,0
20231227,100900,8557463,1261,1261,1261,1261,0
20231227,100800,8557463,1261,1261,1261,1261,0
20231227,100700,8557463,1261,1261,1261,1261,7
20231227,100600,8548636,1269,1269,1269,1269,0
20231227,100500,8548636,1269,1269,1269,1269,0
20231227,100400,8548636,1269,1269,1269,1269,0
20231227,100300,8548636,1269,1269,1269,1269,0
20231227,100200,8548636,1269,1269,1269,1269,0
20231227,100100,8548636,1269,1269,1269,1269,1
20231227,100000,8547367,1270,1269,1270,1269,100
20231227,095900,8420387,1270,1270,1270,1270,0
20231227,095800,8420387,1270,1270,1270,1270,0
20231227,095700,8420387,1270,1270,1270,1270,0
20231227,095600,8420387,1270,1270,1270,1270,1
20231227,095500,8419117,1274,1274,1274,1274,0
20231227,095400,8419117,1274,1274,1274,1274,0
20231227,095300,8419117,1274,1274,1274,1274,0
20231227,095200,8419117,1274,1274,1274,1274,0
20231227,095100,8419117,1274,1274,1274,1274,0
20231227,095000,8419117,1274,1274,1274,1274,0
20231227,094900,8419117,1274,1274,1274,1274,0
20231227,094800,8419117,1274,1271,1274,1271,500
20231227,094700,7782382,1274,1274,1274,1274,0
20231227,094600,7782382,1274,1274,1274,1274,0
20231227,094500,7782382,1274,1274,1274,1274,0
20231227,094400,7782382,1274,1274,1274,1274,0
20231227,094300,7782382,1274,1274,1274,1274,0
20231227,094200,7782382,1274,1274,1274,1274,0
20231227,094100,7782382,1274,1274,1274,1274,0
20231227,094000,7782382,1274,1274,1274,1274,0
20231227,093900,7782382,1274,1274,1274,1274,0
20231227,093800,7782382,1274,1274,1274,1274,0
20231227,093700,7782382,1274,1274,1274,1274,0
20231227,093600,7782382,1274,1274,1274,1274,15
20231227,093500,7763272,1270,1270,1270,1270,0
20231227,093400,7763272,1270,1270,1270,1270,0
20231227,093300,7763272,1270,1263,1270,1263,50
20231227,093200,7699932,1263,1263,1263,1263,10
20231227,093100,7687302,1263,1263,1263,1263,0
20231227,093000,7687302,1263,1263,1263,1263,1
20231227,092900,7686039,1257,1257,1257,1257,50
20231227,092800,7623189,1258,1259,1259,1258,162
20231227,092700,7419262,1260,1263,1263,1260,187
20231227,092600,7183507,1263,1263,1263,1263,0
20231227,092500,7183507,1263,1263,1263,1263,0
20231227,092400,7183507,1263,1263,1263,1263,20
20231227,092300,7158247,1263,1263,1263,1263,87
20231227,092200,7048366,1263,1263,1263,1263,10
20231227,092100,7035736,1263,1263,1263,1263,0
20231227,092000,7035736,1263,1263,1263,1263,0
20231227,091900,7035736,1263,1263,1263,1263,0
20231227,091800,7035736,1263,1263,1263,1263,127
20231227,091700,6875335,1263,1263,1263,1263,0
20231227,091600,6875335,1263,1263,1263,1263,500
20231227,091500,6243835,1263,1263,1263,1263,10
20231227,091400,6231205,1263,1263,1263,1263,0
20231227,091300,6231205,1263,1263,1263,1263,80
20231227,091200,6130165,1277,1277,1277,1277,0
20231227,091100,6130165,1277,1259,1277,1259,1000
20231227,091000,4855132,1258,1258,1258,1258,0
20231227,090900,4855132,1258,1258,1258,1258,100
20231227,090800,4729332,1255,1258,1259,1255,2023
20231227,090700,2188660,1258,1258,1258,1258,80
20231227,090600,2088020,1257,1257,1257,1257,34
20231227,090500,2045282,1257,1257,1257,1257,700
20231227,090400,1165382,1262,1262,1262,1262,0
20231227,090300,1165382,1262,1262,1262,1262,0
20231227,090200,1165382,1262,1258,1262,1258,120
20231227,090100,1014105,1255,1257,1257,1255,378
20231227,090000,539692,1261,1255,1261,1255,430