KissMeData/138360/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,201400,128408141,1057,1057,1057,1057,1770
20231227,201300,128408141,1057,1057,1057,1057,0
20231227,201200,128408141,1057,1057,1057,1057,0
20231227,201100,128408141,1057,1057,1057,1057,0
20231227,201000,128408141,1057,1057,1057,1057,0
20231227,200900,128408141,1057,1057,1057,1057,0
20231227,200800,128408141,1057,1057,1057,1057,0
20231227,200700,128408141,1057,1057,1057,1057,0
20231227,200600,128408141,1057,1057,1057,1057,0
20231227,200500,128408141,1057,1057,1057,1057,0
20231227,200400,128408141,1057,1057,1057,1057,0
20231227,200300,128408141,1057,1057,1057,1057,0
20231227,200200,128408141,1057,1057,1057,1057,0
20231227,200100,128408141,1057,1057,1057,1057,0
20231227,200000,128408141,1057,1057,1057,1057,0
20231227,195900,128408141,1057,1057,1057,1057,0
20231227,195800,128408141,1057,1057,1057,1057,0
20231227,195700,128408141,1057,1057,1057,1057,0
20231227,195600,128408141,1057,1057,1057,1057,0
20231227,195500,128408141,1057,1057,1057,1057,0
20231227,195400,128408141,1057,1057,1057,1057,0
20231227,195300,128408141,1057,1057,1057,1057,0
20231227,195200,128408141,1057,1057,1057,1057,0
20231227,195100,128408141,1057,1057,1057,1057,0
20231227,195000,128408141,1057,1057,1057,1057,0
20231227,194900,128408141,1057,1057,1057,1057,0
20231227,194800,128408141,1057,1057,1057,1057,0
20231227,194700,128408141,1057,1057,1057,1057,0
20231227,194600,128408141,1057,1057,1057,1057,0
20231227,194500,128408141,1057,1057,1057,1057,0
20231227,194400,128408141,1057,1057,1057,1057,1770
20231227,194300,128408141,1057,1057,1057,1057,0
20231227,194200,128408141,1057,1057,1057,1057,0
20231227,194100,128408141,1057,1057,1057,1057,0
20231227,194000,128408141,1057,1057,1057,1057,0
20231227,193900,128408141,1057,1057,1057,1057,0
20231227,193800,128408141,1057,1057,1057,1057,0
20231227,193700,128408141,1057,1057,1057,1057,0
20231227,193600,128408141,1057,1057,1057,1057,0
20231227,193500,128408141,1057,1057,1057,1057,0
20231227,193400,128408141,1057,1057,1057,1057,0
20231227,193300,128408141,1057,1057,1057,1057,0
20231227,193200,128408141,1057,1057,1057,1057,0
20231227,193100,128408141,1057,1057,1057,1057,0
20231227,193000,128408141,1057,1057,1057,1057,0
20231227,192900,128408141,1057,1057,1057,1057,0
20231227,192800,128408141,1057,1057,1057,1057,0
20231227,192700,128408141,1057,1057,1057,1057,0
20231227,192600,128408141,1057,1057,1057,1057,0
20231227,192500,128408141,1057,1057,1057,1057,0
20231227,192400,128408141,1057,1057,1057,1057,0
20231227,192300,128408141,1057,1057,1057,1057,0
20231227,192200,128408141,1057,1057,1057,1057,0
20231227,192100,128408141,1057,1057,1057,1057,0
20231227,192000,128408141,1057,1057,1057,1057,0
20231227,191900,128408141,1057,1057,1057,1057,0
20231227,191800,128408141,1057,1057,1057,1057,0
20231227,191700,128408141,1057,1057,1057,1057,0
20231227,191600,128408141,1057,1057,1057,1057,0
20231227,191500,128408141,1057,1057,1057,1057,0
20231227,191400,128408141,1057,1057,1057,1057,1770
20231227,191300,128408141,1057,1057,1057,1057,0
20231227,191200,128408141,1057,1057,1057,1057,0
20231227,191100,128408141,1057,1057,1057,1057,0
20231227,191000,128408141,1057,1057,1057,1057,0
20231227,190900,128408141,1057,1057,1057,1057,0
20231227,190800,128408141,1057,1057,1057,1057,0
20231227,190700,128408141,1057,1057,1057,1057,0
20231227,190600,128408141,1057,1057,1057,1057,0
20231227,190500,128408141,1057,1057,1057,1057,0
20231227,190400,128408141,1057,1057,1057,1057,0
20231227,190300,128408141,1057,1057,1057,1057,0
20231227,190200,128408141,1057,1057,1057,1057,0
20231227,190100,128408141,1057,1057,1057,1057,0
20231227,190000,128408141,1057,1057,1057,1057,0
20231227,185900,128408141,1057,1057,1057,1057,0
20231227,185800,128408141,1057,1057,1057,1057,0
20231227,185700,128408141,1057,1057,1057,1057,0
20231227,185600,128408141,1057,1057,1057,1057,0
20231227,185500,128408141,1057,1057,1057,1057,0
20231227,185400,128408141,1057,1057,1057,1057,0
20231227,185300,128408141,1057,1057,1057,1057,0
20231227,185200,128408141,1057,1057,1057,1057,0
20231227,185100,128408141,1057,1057,1057,1057,0
20231227,185000,128408141,1057,1057,1057,1057,0
20231227,184900,128408141,1057,1057,1057,1057,0
20231227,184800,128408141,1057,1057,1057,1057,0
20231227,184700,128408141,1057,1057,1057,1057,0
20231227,184600,128408141,1057,1057,1057,1057,0
20231227,184500,128408141,1057,1057,1057,1057,0
20231227,184400,128408141,1057,1057,1057,1057,1770
20231227,184300,128408141,1057,1057,1057,1057,0
20231227,184200,128408141,1057,1057,1057,1057,0
20231227,184100,128408141,1057,1057,1057,1057,0
20231227,184000,128408141,1057,1057,1057,1057,0
20231227,183900,128408141,1057,1057,1057,1057,0
20231227,183800,128408141,1057,1057,1057,1057,0
20231227,183700,128408141,1057,1057,1057,1057,0
20231227,183600,128408141,1057,1057,1057,1057,0
20231227,183500,128408141,1057,1057,1057,1057,0
20231227,183400,128408141,1057,1057,1057,1057,0
20231227,183300,128408141,1057,1057,1057,1057,0
20231227,183200,128408141,1057,1057,1057,1057,0
20231227,183100,128408141,1057,1057,1057,1057,0
20231227,183000,128408141,1057,1057,1057,1057,0
20231227,182900,128408141,1057,1057,1057,1057,0
20231227,182800,128408141,1057,1057,1057,1057,0
20231227,182700,128408141,1057,1057,1057,1057,0
20231227,182600,128408141,1057,1057,1057,1057,0
20231227,182500,128408141,1057,1057,1057,1057,0
20231227,182400,128408141,1057,1057,1057,1057,0
20231227,182300,128408141,1057,1057,1057,1057,0
20231227,182200,128408141,1057,1057,1057,1057,0
20231227,182100,128408141,1057,1057,1057,1057,0
20231227,182000,128408141,1057,1057,1057,1057,0
20231227,181900,128408141,1057,1057,1057,1057,0
20231227,181800,128408141,1057,1057,1057,1057,0
20231227,181700,128408141,1057,1057,1057,1057,0
20231227,181600,128408141,1057,1057,1057,1057,0
20231227,181500,128408141,1057,1057,1057,1057,0
20231227,181400,128408141,1057,1057,1057,1057,1770
20231227,181300,128408141,1057,1057,1057,1057,0
20231227,181200,128408141,1057,1057,1057,1057,0
20231227,181100,128408141,1057,1057,1057,1057,0
20231227,181000,128408141,1057,1057,1057,1057,0
20231227,180900,128408141,1057,1057,1057,1057,0
20231227,180800,128408141,1057,1057,1057,1057,0
20231227,180700,128408141,1057,1057,1057,1057,0
20231227,180600,128408141,1057,1057,1057,1057,0
20231227,180500,128408141,1057,1057,1057,1057,0
20231227,180400,128408141,1057,1057,1057,1057,0
20231227,180300,128408141,1057,1057,1057,1057,0
20231227,180200,128408141,1057,1057,1057,1057,0
20231227,180100,128408141,1057,1057,1057,1057,0
20231227,180000,128408141,1057,1057,1057,1057,0
20231227,175900,128408141,1057,1057,1057,1057,0
20231227,175800,128408141,1057,1057,1057,1057,0
20231227,175700,128408141,1057,1057,1057,1057,0
20231227,175600,128408141,1057,1057,1057,1057,0
20231227,175500,128408141,1057,1057,1057,1057,0
20231227,175400,128408141,1057,1057,1057,1057,0
20231227,175300,128408141,1057,1057,1057,1057,0
20231227,175200,128408141,1057,1057,1057,1057,0
20231227,175100,128408141,1057,1057,1057,1057,0
20231227,175000,128408141,1057,1057,1057,1057,0
20231227,174900,128408141,1057,1057,1057,1057,0
20231227,174800,128408141,1057,1057,1057,1057,0
20231227,174700,128408141,1057,1057,1057,1057,0
20231227,174600,128408141,1057,1057,1057,1057,0
20231227,174500,128408141,1057,1057,1057,1057,0
20231227,174400,128408141,1057,1057,1057,1057,1770
20231227,174300,128408141,1057,1057,1057,1057,0
20231227,174200,128408141,1057,1057,1057,1057,0
20231227,174100,128408141,1057,1057,1057,1057,0
20231227,174000,128408141,1057,1057,1057,1057,0
20231227,173900,128408141,1057,1057,1057,1057,0
20231227,173800,128408141,1057,1057,1057,1057,0
20231227,173700,128408141,1057,1057,1057,1057,0
20231227,173600,128408141,1057,1057,1057,1057,0
20231227,173500,128408141,1057,1057,1057,1057,0
20231227,173400,128408141,1057,1057,1057,1057,0
20231227,173300,128408141,1057,1057,1057,1057,0
20231227,173200,128408141,1057,1057,1057,1057,0
20231227,173100,128408141,1057,1057,1057,1057,0
20231227,173000,128408141,1057,1057,1057,1057,0
20231227,172900,128408141,1057,1057,1057,1057,0
20231227,172800,128408141,1057,1057,1057,1057,0
20231227,172700,128408141,1057,1057,1057,1057,0
20231227,172600,128408141,1057,1057,1057,1057,0
20231227,172500,128408141,1057,1057,1057,1057,0
20231227,172400,128408141,1057,1057,1057,1057,0
20231227,172300,128408141,1057,1057,1057,1057,0
20231227,172200,128408141,1057,1057,1057,1057,0
20231227,172100,128408141,1057,1057,1057,1057,0
20231227,172000,128408141,1057,1057,1057,1057,0
20231227,171900,128408141,1057,1057,1057,1057,0
20231227,171800,128408141,1057,1057,1057,1057,0
20231227,171700,128408141,1057,1057,1057,1057,0
20231227,171600,128408141,1057,1057,1057,1057,0
20231227,171500,128408141,1057,1057,1057,1057,0
20231227,171400,128408141,1057,1057,1057,1057,1770
20231227,171300,128408141,1057,1057,1057,1057,0
20231227,171200,128408141,1057,1057,1057,1057,0
20231227,171100,128408141,1057,1057,1057,1057,0
20231227,171000,128408141,1057,1057,1057,1057,0
20231227,170900,128408141,1057,1057,1057,1057,0
20231227,170800,128408141,1057,1057,1057,1057,0
20231227,170700,128408141,1057,1057,1057,1057,0
20231227,170600,128408141,1057,1057,1057,1057,0
20231227,170500,128408141,1057,1057,1057,1057,0
20231227,170400,128408141,1057,1057,1057,1057,0
20231227,170300,128408141,1057,1057,1057,1057,0
20231227,170200,128408141,1057,1057,1057,1057,0
20231227,170100,128408141,1057,1057,1057,1057,0
20231227,170000,128408141,1057,1057,1057,1057,0
20231227,165900,128408141,1057,1057,1057,1057,0
20231227,165800,128408141,1057,1057,1057,1057,0
20231227,165700,128408141,1057,1057,1057,1057,0
20231227,165600,128408141,1057,1057,1057,1057,0
20231227,165500,128408141,1057,1057,1057,1057,0
20231227,165400,128408141,1057,1057,1057,1057,0
20231227,165300,128408141,1057,1057,1057,1057,0
20231227,165200,128408141,1057,1057,1057,1057,0
20231227,165100,128408141,1057,1057,1057,1057,0
20231227,165000,128408141,1057,1057,1057,1057,0
20231227,164900,128408141,1057,1057,1057,1057,0
20231227,164800,128408141,1057,1057,1057,1057,0
20231227,164700,128408141,1057,1057,1057,1057,0
20231227,164600,128408141,1057,1057,1057,1057,0
20231227,164500,128408141,1057,1057,1057,1057,0
20231227,164400,128408141,1057,1057,1057,1057,1770
20231227,164300,128408141,1057,1057,1057,1057,0
20231227,164200,128408141,1057,1057,1057,1057,0
20231227,164100,128408141,1057,1057,1057,1057,0
20231227,164000,128408141,1057,1057,1057,1057,0
20231227,163900,128408141,1057,1057,1057,1057,0
20231227,163800,128408141,1057,1057,1057,1057,0
20231227,163700,128408141,1057,1057,1057,1057,0
20231227,163600,128408141,1057,1057,1057,1057,0
20231227,163500,128408141,1057,1057,1057,1057,0
20231227,163400,128408141,1057,1057,1057,1057,0
20231227,163300,128408141,1057,1057,1057,1057,0
20231227,163200,128408141,1057,1057,1057,1057,0
20231227,163100,128408141,1057,1057,1057,1057,0
20231227,163000,128408141,1057,1057,1057,1057,0
20231227,162900,128408141,1057,1057,1057,1057,0
20231227,162800,128408141,1057,1057,1057,1057,0
20231227,162700,128408141,1057,1057,1057,1057,0
20231227,162600,128408141,1057,1057,1057,1057,0
20231227,162500,128408141,1057,1057,1057,1057,0
20231227,162400,128408141,1057,1057,1057,1057,0
20231227,162300,128408141,1057,1057,1057,1057,0
20231227,162200,128408141,1057,1057,1057,1057,0
20231227,162100,128408141,1057,1057,1057,1057,0
20231227,162000,128408141,1057,1057,1057,1057,0
20231227,161900,128408141,1057,1057,1057,1057,0
20231227,161800,128408141,1057,1057,1057,1057,0
20231227,161700,128408141,1057,1057,1057,1057,0
20231227,161600,128408141,1057,1057,1057,1057,0
20231227,161500,128408141,1057,1057,1057,1057,0
20231227,161400,128408141,1057,1057,1057,1057,1770
20231227,161300,128408141,1057,1057,1057,1057,0
20231227,161200,128408141,1057,1057,1057,1057,0
20231227,161100,128408141,1057,1057,1057,1057,0
20231227,161000,128408141,1057,1057,1057,1057,0
20231227,160900,128408141,1057,1057,1057,1057,0
20231227,160800,128408141,1057,1057,1057,1057,0
20231227,160700,128408141,1057,1057,1057,1057,0
20231227,160600,128408141,1057,1057,1057,1057,0
20231227,160500,128408141,1057,1057,1057,1057,0
20231227,160400,128408141,1057,1057,1057,1057,0
20231227,160300,128408141,1057,1057,1057,1057,0
20231227,160200,128408141,1057,1057,1057,1057,0
20231227,160100,128408141,1057,1057,1057,1057,0
20231227,160000,128408141,1057,1057,1057,1057,0
20231227,155900,128408141,1057,1057,1057,1057,0
20231227,155800,128408141,1057,1057,1057,1057,0
20231227,155700,128408141,1057,1057,1057,1057,0
20231227,155600,128408141,1057,1057,1057,1057,0
20231227,155500,128408141,1057,1057,1057,1057,0
20231227,155400,128408141,1057,1057,1057,1057,0
20231227,155300,128408141,1057,1057,1057,1057,0
20231227,155200,128408141,1057,1057,1057,1057,0
20231227,155100,128408141,1057,1057,1057,1057,0
20231227,155000,128408141,1057,1057,1057,1057,0
20231227,154900,128408141,1057,1057,1057,1057,0
20231227,154800,128408141,1057,1057,1057,1057,0
20231227,154700,128408141,1057,1057,1057,1057,0
20231227,154600,128408141,1057,1057,1057,1057,0
20231227,154500,128408141,1057,1057,1057,1057,0
20231227,154400,128408141,1057,1057,1057,1057,1770
20231227,154300,128408141,1057,1057,1057,1057,0
20231227,154200,128408141,1057,1057,1057,1057,0
20231227,154100,128408141,1057,1057,1057,1057,0
20231227,154000,128408141,1057,1057,1057,1057,0
20231227,153900,128408141,1057,1057,1057,1057,0
20231227,153800,128408141,1057,1057,1057,1057,0
20231227,153700,128408141,1057,1057,1057,1057,0
20231227,153600,128408141,1057,1057,1057,1057,0
20231227,153500,128408141,1057,1057,1057,1057,0
20231227,153400,128408141,1057,1057,1057,1057,0
20231227,153300,128408141,1057,1057,1057,1057,0
20231227,153200,128408141,1057,1057,1057,1057,0
20231227,153100,128408141,1057,1057,1057,1057,0
20231227,153000,128408141,1057,1057,1057,1057,1770
20231227,152900,126537251,1057,1057,1057,1057,0
20231227,152800,126537251,1057,1057,1057,1057,0
20231227,152700,126537251,1057,1057,1057,1057,0
20231227,152600,126537251,1057,1057,1057,1057,0
20231227,152500,126537251,1057,1057,1057,1057,0
20231227,152400,126537251,1057,1057,1057,1057,0
20231227,152300,126537251,1057,1057,1057,1057,0
20231227,152200,126537251,1057,1057,1057,1057,0
20231227,152100,126537251,1057,1057,1057,1057,0
20231227,152000,126537251,1057,1057,1057,1057,0
20231227,151900,126537251,1057,1057,1057,1057,470
20231227,151800,126040461,1057,1057,1057,1057,0
20231227,151700,126040461,1057,1057,1057,1057,0
20231227,151600,126040461,1057,1057,1057,1057,10
20231227,151500,126029891,1057,1057,1057,1057,0
20231227,151400,126029891,1057,1057,1057,1057,0
20231227,151300,126029891,1057,1057,1057,1057,0
20231227,151200,126029891,1057,1057,1057,1057,0
20231227,151100,126029891,1057,1057,1057,1057,0
20231227,151000,126029891,1057,1057,1057,1057,10
20231227,150900,126019321,1052,1052,1052,1052,0
20231227,150800,126019321,1052,1052,1052,1052,600
20231227,150700,125388121,1052,1052,1052,1052,151
20231227,150600,125229269,1052,1052,1052,1052,668
20231227,150500,124526533,1052,1052,1052,1052,0
20231227,150400,124526533,1052,1052,1052,1052,1000
20231227,150300,123474533,1057,1057,1057,1057,0
20231227,150200,123474533,1057,1057,1057,1057,0
20231227,150100,123474533,1057,1057,1057,1057,0
20231227,150000,123474533,1057,1057,1057,1057,0
20231227,145900,123474533,1057,1057,1057,1057,0
20231227,145800,123474533,1057,1057,1057,1057,0
20231227,145700,123474533,1057,1057,1057,1057,650
20231227,145600,122787483,1056,1056,1056,1056,0
20231227,145500,122787483,1056,1056,1056,1056,365
20231227,145400,122402043,1052,1052,1052,1052,0
20231227,145300,122402043,1052,1052,1052,1052,0
20231227,145200,122402043,1052,1052,1052,1052,0
20231227,145100,122402043,1052,1054,1054,1052,500
20231227,145000,121875055,1056,1056,1056,1056,0
20231227,144900,121875055,1056,1056,1056,1056,33
20231227,144800,121840207,1056,1056,1056,1056,0
20231227,144700,121840207,1056,1056,1056,1056,20
20231227,144600,121819087,1056,1056,1056,1056,0
20231227,144500,121819087,1056,1056,1056,1056,0
20231227,144400,121819087,1056,1056,1056,1056,0
20231227,144300,121819087,1056,1056,1056,1056,0
20231227,144200,121819087,1056,1056,1056,1056,0
20231227,144100,121819087,1056,1056,1056,1056,1
20231227,144000,121818031,1056,1056,1056,1056,81
20231227,143900,121732495,1057,1057,1057,1057,0
20231227,143800,121732495,1057,1057,1057,1057,0
20231227,143700,121732495,1057,1057,1057,1057,0
20231227,143600,121732495,1057,1057,1057,1057,0
20231227,143500,121732495,1057,1057,1057,1057,0
20231227,143400,121732495,1057,1057,1057,1057,0
20231227,143300,121732495,1057,1057,1057,1057,0
20231227,143200,121732495,1057,1057,1057,1057,15
20231227,143100,121716640,1056,1056,1056,1056,0
20231227,143000,121716640,1056,1056,1056,1056,0
20231227,142900,121716640,1056,1056,1056,1056,30
20231227,142800,121684960,1057,1057,1057,1057,0
20231227,142700,121684960,1057,1057,1057,1057,0
20231227,142600,121684960,1057,1057,1057,1057,0
20231227,142500,121684960,1057,1057,1057,1057,10
20231227,142400,121674390,1057,1057,1057,1057,0
20231227,142300,121674390,1057,1057,1057,1057,0
20231227,142200,121674390,1057,1057,1057,1057,0
20231227,142100,121674390,1057,1057,1057,1057,0
20231227,142000,121674390,1057,1057,1057,1057,0
20231227,141900,121674390,1057,1057,1057,1057,140
20231227,141800,121526410,1057,1057,1057,1057,40
20231227,141700,121484130,1057,1057,1057,1057,0
20231227,141600,121484130,1057,1057,1057,1057,0
20231227,141500,121484130,1057,1057,1057,1057,0
20231227,141400,121484130,1057,1057,1057,1057,0
20231227,141300,121484130,1057,1057,1057,1057,0
20231227,141200,121484130,1057,1057,1057,1057,0
20231227,141100,121484130,1057,1057,1057,1057,0
20231227,141000,121484130,1057,1057,1057,1057,0
20231227,140900,121484130,1057,1057,1057,1057,56
20231227,140800,121424938,1057,1057,1057,1057,0
20231227,140700,121424938,1057,1057,1057,1057,9
20231227,140600,121415425,1057,1057,1057,1057,0
20231227,140500,121415425,1057,1057,1057,1057,0
20231227,140400,121415425,1057,1057,1057,1057,0
20231227,140300,121415425,1057,1057,1057,1057,0
20231227,140200,121415425,1057,1057,1057,1057,0
20231227,140100,121415425,1057,1057,1057,1057,0
20231227,140000,121415425,1057,1057,1057,1057,0
20231227,135900,121415425,1057,1057,1057,1057,0
20231227,135800,121415425,1057,1057,1057,1057,30
20231227,135700,121383715,1056,1056,1056,1056,1
20231227,135600,121382659,1055,1055,1055,1055,498
20231227,135500,120857269,1054,1054,1054,1054,13
20231227,135400,120843567,1054,1053,1054,1053,905
20231227,135300,119889702,1051,1051,1051,1051,0
20231227,135200,119889702,1051,1051,1051,1051,0
20231227,135100,119889702,1051,1051,1051,1051,0
20231227,135000,119889702,1051,1051,1051,1051,0
20231227,134900,119889702,1051,1051,1051,1051,0
20231227,134800,119889702,1051,1051,1051,1051,0
20231227,134700,119889702,1051,1051,1051,1051,0
20231227,134600,119889702,1051,1051,1051,1051,0
20231227,134500,119889702,1051,1051,1051,1051,630
20231227,134400,119227572,1052,1052,1052,1052,0
20231227,134300,119227572,1052,1052,1052,1052,1
20231227,134200,119226520,1055,1055,1055,1055,0
20231227,134100,119226520,1055,1055,1055,1055,0
20231227,134000,119226520,1055,1055,1055,1055,0
20231227,133900,119226520,1055,1055,1055,1055,0
20231227,133800,119226520,1055,1055,1055,1055,0
20231227,133700,119226520,1055,1055,1055,1055,0
20231227,133600,119226520,1055,1055,1055,1055,0
20231227,133500,119226520,1055,1055,1055,1055,0
20231227,133400,119226520,1055,1055,1055,1055,0
20231227,133300,119226520,1055,1055,1055,1055,100
20231227,133200,119121020,1050,1050,1050,1050,0
20231227,133100,119121020,1050,1050,1050,1050,0
20231227,133000,119121020,1050,1050,1050,1050,0
20231227,132900,119121020,1050,1050,1050,1050,0
20231227,132800,119121020,1050,1050,1050,1050,0
20231227,132700,119121020,1050,1050,1050,1050,0
20231227,132600,119121020,1050,1050,1050,1050,0
20231227,132500,119121020,1050,1050,1050,1050,0
20231227,132400,119121020,1050,1050,1050,1050,0
20231227,132300,119121020,1050,1050,1050,1050,0
20231227,132200,119121020,1050,1050,1050,1050,0
20231227,132100,119121020,1050,1050,1050,1050,0
20231227,132000,119121020,1050,1050,1050,1050,0
20231227,131900,119121020,1050,1050,1050,1050,0
20231227,131800,119121020,1050,1050,1050,1050,0
20231227,131700,119121020,1050,1050,1050,1050,0
20231227,131600,119121020,1050,1050,1050,1050,0
20231227,131500,119121020,1050,1050,1050,1050,0
20231227,131400,119121020,1050,1050,1050,1050,0
20231227,131300,119121020,1050,1050,1050,1050,0
20231227,131200,119121020,1050,1050,1050,1050,0
20231227,131100,119121020,1050,1050,1050,1050,0
20231227,131000,119121020,1050,1050,1050,1050,0
20231227,130900,119121020,1050,1050,1050,1050,0
20231227,130800,119121020,1050,1050,1050,1050,0
20231227,130700,119121020,1050,1050,1050,1050,0
20231227,130600,119121020,1050,1052,1052,1050,1418
20231227,130500,117630698,1050,1050,1050,1050,0
20231227,130400,117630698,1050,1051,1051,1050,1000
20231227,130300,116579748,1051,1051,1051,1051,0
20231227,130200,116579748,1051,1051,1051,1051,0
20231227,130100,116579748,1051,1051,1051,1051,0
20231227,130000,116579748,1051,1051,1051,1051,0
20231227,125900,116579748,1051,1051,1051,1051,4
20231227,125800,116575544,1051,1056,1063,1051,1792
20231227,125700,114685226,1062,1062,1062,1062,206
20231227,125600,114466454,1056,1056,1056,1056,0
20231227,125500,114466454,1056,1056,1056,1056,0
20231227,125400,114466454,1056,1056,1056,1056,0
20231227,125300,114466454,1056,1056,1056,1056,0
20231227,125200,114466454,1056,1056,1056,1056,1000
20231227,125100,113410454,1055,1055,1055,1055,0
20231227,125000,113410454,1055,1055,1055,1055,0
20231227,124900,113410454,1055,1055,1055,1055,0
20231227,124800,113410454,1055,1055,1055,1055,0
20231227,124700,113410454,1055,1055,1055,1055,0
20231227,124600,113410454,1055,1055,1055,1055,0
20231227,124500,113410454,1055,1055,1055,1055,0
20231227,124400,113410454,1055,1055,1055,1055,0
20231227,124300,113410454,1055,1055,1055,1055,0
20231227,124200,113410454,1055,1055,1055,1055,0
20231227,124100,113410454,1055,1055,1055,1055,66
20231227,124000,113340824,1064,1064,1064,1064,0
20231227,123900,113340824,1064,1064,1064,1064,0
20231227,123800,113340824,1064,1064,1064,1064,0
20231227,123700,113340824,1064,1064,1064,1064,0
20231227,123600,113340824,1064,1064,1064,1064,0
20231227,123500,113340824,1064,1064,1064,1064,0
20231227,123400,113340824,1064,1064,1064,1064,0
20231227,123300,113340824,1064,1064,1064,1064,0
20231227,123200,113340824,1064,1064,1064,1064,0
20231227,123100,113340824,1064,1064,1064,1064,0
20231227,123000,113340824,1064,1064,1064,1064,0
20231227,122900,113340824,1064,1064,1064,1064,0
20231227,122800,113340824,1064,1064,1064,1064,0
20231227,122700,113340824,1064,1064,1064,1064,0
20231227,122600,113340824,1064,1064,1064,1064,400
20231227,122500,112915224,1064,1064,1064,1064,0
20231227,122400,112915224,1064,1062,1064,1062,3800
20231227,122300,108874612,1062,1062,1062,1062,0
20231227,122200,108874612,1062,1062,1062,1062,0
20231227,122100,108874612,1062,1057,1062,1057,1000
20231227,122000,107814717,1057,1057,1057,1057,21
20231227,121900,107792520,1057,1057,1057,1057,0
20231227,121800,107792520,1057,1057,1057,1057,0
20231227,121700,107792520,1057,1057,1057,1057,0
20231227,121600,107792520,1057,1057,1057,1057,0
20231227,121500,107792520,1057,1050,1057,1050,41
20231227,121400,107749400,1050,1050,1050,1050,7
20231227,121300,107742050,1050,1050,1050,1050,0
20231227,121200,107742050,1050,1050,1050,1050,0
20231227,121100,107742050,1050,1050,1050,1050,0
20231227,121000,107742050,1050,1050,1050,1050,0
20231227,120900,107742050,1050,1050,1050,1050,0
20231227,120800,107742050,1050,1050,1050,1050,0
20231227,120700,107742050,1050,1050,1050,1050,0
20231227,120600,107742050,1050,1050,1050,1050,0
20231227,120500,107742050,1050,1050,1050,1050,0
20231227,120400,107742050,1050,1050,1050,1050,0
20231227,120300,107742050,1050,1050,1050,1050,0
20231227,120200,107742050,1050,1050,1050,1050,0
20231227,120100,107742050,1050,1050,1050,1050,0
20231227,120000,107742050,1050,1050,1050,1050,0
20231227,115900,107742050,1050,1050,1050,1050,0
20231227,115800,107742050,1050,1050,1050,1050,100
20231227,115700,107637050,1056,1056,1056,1056,0
20231227,115600,107637050,1056,1056,1056,1056,0
20231227,115500,107637050,1056,1056,1056,1056,39
20231227,115400,107595866,1062,1062,1062,1062,0
20231227,115300,107595866,1062,1062,1062,1062,0
20231227,115200,107595866,1062,1062,1062,1062,0
20231227,115100,107595866,1062,1062,1062,1062,0
20231227,115000,107595866,1062,1062,1062,1062,0
20231227,114900,107595866,1062,1062,1062,1062,10
20231227,114800,107585246,1056,1056,1056,1056,0
20231227,114700,107585246,1056,1056,1056,1056,0
20231227,114600,107585246,1056,1056,1056,1056,0
20231227,114500,107585246,1056,1056,1056,1056,2
20231227,114400,107583134,1056,1056,1056,1056,0
20231227,114300,107583134,1056,1056,1056,1056,25
20231227,114200,107556734,1060,1060,1060,1060,1
20231227,114100,107555674,1060,1060,1060,1060,0
20231227,114000,107555674,1060,1060,1060,1060,0
20231227,113900,107555674,1060,1060,1060,1060,0
20231227,113800,107555674,1060,1060,1060,1060,0
20231227,113700,107555674,1060,1060,1060,1060,0
20231227,113600,107555674,1060,1060,1060,1060,0
20231227,113500,107555674,1060,1060,1060,1060,0
20231227,113400,107555674,1060,1060,1060,1060,0
20231227,113300,107555674,1060,1060,1060,1060,0
20231227,113200,107555674,1060,1060,1060,1060,4826
20231227,113100,102440114,1060,1060,1060,1060,1
20231227,113000,102439054,1062,1062,1062,1062,0
20231227,112900,102439054,1062,1062,1062,1062,0
20231227,112800,102439054,1062,1062,1062,1062,0
20231227,112700,102439054,1062,1062,1062,1062,0
20231227,112600,102439054,1062,1062,1062,1062,0
20231227,112500,102439054,1062,1062,1062,1062,0
20231227,112400,102439054,1062,1062,1062,1062,0
20231227,112300,102439054,1062,1062,1062,1062,0
20231227,112200,102439054,1062,1062,1062,1062,0
20231227,112100,102439054,1062,1062,1062,1062,0
20231227,112000,102439054,1062,1061,1062,1061,1500
20231227,111900,100847304,1061,1061,1061,1061,0
20231227,111800,100847304,1061,1061,1061,1061,0
20231227,111700,100847304,1061,1061,1061,1061,0
20231227,111600,100847304,1061,1061,1061,1061,1000
20231227,111500,99786304,1057,1058,1058,1057,434
20231227,111400,99327362,1058,1058,1058,1058,0
20231227,111300,99327362,1058,1058,1058,1058,0
20231227,111200,99327362,1058,1062,1062,1058,19260
20231227,111100,78892875,1062,1062,1062,1062,31
20231227,111000,78859953,1061,1061,1061,1061,1
20231227,110900,78858892,1061,1061,1061,1061,59
20231227,110800,78796293,1062,1061,1062,1061,205
20231227,110700,78578787,1062,1062,1062,1062,183
20231227,110600,78384441,1062,1062,1062,1062,60
20231227,110500,78320721,1062,1061,1062,1061,1519
20231227,110400,76708602,1061,1060,1061,1060,72
20231227,110300,76632281,1061,1061,1061,1060,62
20231227,110200,76566559,1058,1058,1058,1058,0
20231227,110100,76566559,1058,1062,1062,1058,250
20231227,110000,76301339,1062,1062,1062,1062,1
20231227,105900,76300277,1059,1059,1059,1059,6
20231227,105800,76293923,1062,1062,1062,1062,10
20231227,105700,76283303,1059,1059,1059,1059,394
20231227,105600,75866057,1057,1057,1057,1057,0
20231227,105500,75866057,1057,1057,1057,1057,121
20231227,105400,75738160,1056,1056,1056,1056,0
20231227,105300,75738160,1056,1049,1056,1049,2425
20231227,105200,73191653,1049,1049,1049,1049,0
20231227,105100,73191653,1049,1049,1049,1049,0
20231227,105000,73191653,1049,1049,1049,1049,0
20231227,104900,73191653,1049,1046,1049,1046,5
20231227,104800,73186414,1045,1045,1045,1045,0
20231227,104700,73186414,1045,1045,1045,1045,0
20231227,104600,73186414,1045,1045,1045,1045,0
20231227,104500,73186414,1045,1045,1045,1045,1
20231227,104400,73185369,1042,1042,1042,1042,0
20231227,104300,73185369,1042,1042,1042,1042,0
20231227,104200,73185369,1042,1042,1042,1042,0
20231227,104100,73185369,1042,1042,1042,1042,50
20231227,104000,73133269,1042,1042,1042,1042,27
20231227,103900,73105135,1049,1049,1049,1049,0
20231227,103800,73105135,1049,1039,1049,1039,878
20231227,103700,72187102,1039,1039,1039,1039,349
20231227,103600,71824491,1046,1046,1046,1046,50
20231227,103500,71772191,1047,1047,1047,1047,0
20231227,103400,71772191,1047,1047,1047,1047,0
20231227,103300,71772191,1047,1047,1047,1047,0
20231227,103200,71772191,1047,1047,1047,1047,5
20231227,103100,71766956,1049,1049,1049,1049,0
20231227,103000,71766956,1049,1049,1049,1049,0
20231227,102900,71766956,1049,1049,1049,1049,0
20231227,102800,71766956,1049,1049,1049,1049,0
20231227,102700,71766956,1049,1049,1049,1049,0
20231227,102600,71766956,1049,1049,1049,1049,0
20231227,102500,71766956,1049,1049,1049,1049,0
20231227,102400,71766956,1049,1049,1049,1049,0
20231227,102300,71766956,1049,1049,1049,1049,0
20231227,102200,71766956,1049,1049,1049,1049,0
20231227,102100,71766956,1049,1049,1049,1049,200
20231227,102000,71557156,1049,1049,1049,1049,0
20231227,101900,71557156,1049,1049,1049,1049,0
20231227,101800,71557156,1049,1049,1049,1049,0
20231227,101700,71557156,1049,1049,1049,1049,0
20231227,101600,71557156,1049,1044,1049,1038,7001
20231227,101500,64279752,1050,1050,1050,1050,0
20231227,101400,64279752,1050,1050,1050,1050,0
20231227,101300,64279752,1050,1050,1050,1050,0
20231227,101200,64279752,1050,1050,1050,1050,0
20231227,101100,64279752,1050,1050,1050,1050,0
20231227,101000,64279752,1050,1050,1050,1050,508
20231227,100900,63746352,1050,1050,1050,1050,0
20231227,100800,63746352,1050,1050,1050,1050,0
20231227,100700,63746352,1050,1050,1050,1050,0
20231227,100600,63746352,1050,1050,1050,1050,0
20231227,100500,63746352,1050,1049,1050,1049,3500
20231227,100400,60071425,1042,1042,1042,1042,50
20231227,100300,60019325,1042,1042,1042,1042,131
20231227,100200,59882823,1042,1042,1042,1042,0
20231227,100100,59882823,1042,1042,1042,1042,0
20231227,100000,59882823,1042,1049,1049,1042,22
20231227,095900,59859892,1050,1050,1050,1050,0
20231227,095800,59859892,1050,1050,1050,1050,0
20231227,095700,59859892,1050,1050,1050,1050,36
20231227,095600,59822092,1050,1050,1050,1050,0
20231227,095500,59822092,1050,1050,1050,1050,0
20231227,095400,59822092,1050,1050,1050,1050,1
20231227,095300,59821042,1050,1050,1050,1050,0
20231227,095200,59821042,1050,1050,1050,1050,0
20231227,095100,59821042,1050,1049,1050,1049,4
20231227,095000,59816843,1050,1050,1050,1050,0
20231227,094900,59816843,1050,1050,1050,1050,0
20231227,094800,59816843,1050,1050,1050,1050,0
20231227,094700,59816843,1050,1050,1050,1050,0
20231227,094600,59816843,1050,1050,1050,1050,1
20231227,094500,59815793,1042,1050,1051,1042,99
20231227,094400,59711761,1051,1051,1051,1051,20
20231227,094300,59690741,1059,1059,1059,1059,0
20231227,094200,59690741,1059,1059,1059,1059,11
20231227,094100,59679092,1061,1061,1061,1061,0
20231227,094000,59679092,1061,1061,1061,1061,0
20231227,093900,59679092,1061,1063,1063,1051,585
20231227,093800,59064165,1064,1064,1064,1064,0
20231227,093700,59064165,1064,1064,1064,1064,0
20231227,093600,59064165,1064,1059,1064,1059,502
20231227,093500,58532542,1052,1052,1052,1052,1
20231227,093400,58531490,1050,1050,1050,1050,0
20231227,093300,58531490,1050,1050,1050,1050,547
20231227,093200,57957140,1050,1050,1050,1050,0
20231227,093100,57957140,1050,1050,1050,1050,0
20231227,093000,57957140,1050,1050,1050,1050,31
20231227,092900,57924590,1050,1045,1050,1045,5
20231227,092800,57919355,1045,1045,1045,1045,292
20231227,092700,57614215,1045,1045,1045,1045,0
20231227,092600,57614215,1045,1045,1045,1045,0
20231227,092500,57614215,1045,1045,1045,1045,3
20231227,092400,57611080,1043,1043,1043,1043,0
20231227,092300,57611080,1043,1043,1043,1043,0
20231227,092200,57611080,1043,1037,1043,1037,9749
20231227,092100,47478645,1035,1035,1035,1035,50
20231227,092000,47426895,1034,1034,1034,1034,105
20231227,091900,47318325,1031,1032,1032,1031,1950
20231227,091800,45307374,1031,1031,1031,1031,0
20231227,091700,45307374,1031,1031,1031,1031,0
20231227,091600,45307374,1031,1031,1031,1031,2000
20231227,091500,43245374,1031,1031,1031,1031,105
20231227,091400,43137119,1030,1030,1030,1030,250
20231227,091300,42879619,1040,1040,1040,1040,2
20231227,091200,42877539,1029,1029,1029,1029,200
20231227,091100,42671739,1030,1030,1030,1030,300
20231227,091000,42362739,1031,1031,1031,1031,0
20231227,090900,42362739,1031,1047,1047,1025,20179
20231227,090800,21546519,1036,1035,1036,1035,292
20231227,090700,21244297,1050,1050,1050,1050,0
20231227,090600,21244297,1050,1050,1050,1050,794
20231227,090500,20410597,1050,1034,1050,1030,16138
20231227,090400,3759454,1034,1041,1041,1034,1096
20231227,090300,2623427,1035,1035,1035,1035,0
20231227,090200,2623427,1035,1050,1050,1035,1010
20231227,090100,1571870,1050,1050,1050,1050,0
20231227,090000,1571870,1050,1050,1051,1050,1497